GTI Holdings Limited (KY): O HKD

Exchange Code Listed Last trade Delisted
HK Main 03344  2005-10-05  2021-09-30  2023-09-05
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2023-09-04 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-08-31 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-08-30 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-08-29 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-08-28 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-08-25 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-08-24 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-08-23 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-08-22 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-08-21 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-08-18 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-08-17 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-08-16 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-08-15 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-08-14 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-08-11 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-08-10 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-08-09 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-08-08 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-08-07 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-08-04 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-08-03 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-08-02 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-08-01 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-07-31 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-07-28 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-07-27 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-07-26 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-07-25 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-07-24 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-07-21 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-07-20 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-07-19 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-07-18 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-07-14 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-07-13 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-07-12 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-07-11 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-07-10 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-07-07 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-07-06 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-07-05 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-07-04 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-07-03 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-06-30 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-06-29 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-06-28 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-06-27 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-06-26 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-06-23 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-06-21 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-06-20 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-06-19 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-06-16 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-06-15 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-06-14 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-06-13 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-06-12 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-06-09 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-06-08 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-06-07 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-06-06 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-06-05 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-06-02 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-06-01 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-05-31 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-05-30 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-05-29 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-05-25 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-05-24 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-05-23 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-05-22 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-05-19 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-05-18 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-05-17 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-05-16 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-05-15 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-05-12 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-05-11 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-05-10 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-05-09 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-05-08 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-05-05 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-05-04 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-05-03 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-05-02 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-04-28 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-04-27 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-04-26 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-04-25 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-04-24 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-04-21 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-04-20 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-04-19 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-04-18 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-04-17 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-04-14 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-04-13 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-04-12 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-04-11 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-04-06 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-04-04 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-04-03 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-03-31 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-03-30 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-03-29 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-03-28 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-03-27 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-03-24 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-03-23 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-03-22 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-03-21 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-03-20 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-03-17 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-03-16 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-03-15 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-03-14 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-03-13 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-03-10 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-03-09 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-03-08 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-03-07 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-03-06 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-03-03 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-03-02 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-03-01 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-02-28 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-02-27 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-02-24 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-02-23 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-02-22 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-02-21 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-02-20 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-02-17 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-02-16 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-02-15 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-02-14 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-02-13 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-02-10 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-02-09 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-02-08 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-02-07 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-02-06 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-02-03 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-02-02 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-02-01 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-01-31 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-01-30 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-01-27 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-01-26 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-01-20 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-01-19 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-01-18 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-01-17 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-01-16 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-01-13 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-01-12 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-01-11 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-01-10 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-01-09 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-01-06 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-01-05 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-01-04 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2023-01-03 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-12-30 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-12-29 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-12-28 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-12-23 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-12-22 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-12-21 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-12-20 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-12-19 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-12-16 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-12-15 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-12-14 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-12-13 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-12-12 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-12-09 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-12-08 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-12-07 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-12-06 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-12-05 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-12-02 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-12-01 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-11-30 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-11-29 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-11-28 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-11-25 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-11-24 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-11-23 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-11-22 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-11-21 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-11-18 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-11-17 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-11-16 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-11-15 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-11-14 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-11-11 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-11-10 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-11-09 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-11-08 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-11-07 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-11-04 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-11-03 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-11-02 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-11-01 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-10-31 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-10-28 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-10-27 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-10-26 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-10-25 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-10-24 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-10-21 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-10-20 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-10-19 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-10-18 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-10-17 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-10-14 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-10-13 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-10-12 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-10-11 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-10-10 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-10-07 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-10-06 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-10-05 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-10-03 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-09-30 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-09-29 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-09-28 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-09-27 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-09-26 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-09-23 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-09-22 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-09-21 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-09-20 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-09-19 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-09-16 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-09-15 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-09-14 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-09-13 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-09-09 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-09-08 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-09-07 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-09-06 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-09-05 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-09-02 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-09-01 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-08-31 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-08-30 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-08-29 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-08-26 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-08-25 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-08-24 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-08-23 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-08-22 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-08-19 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-08-18 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-08-17 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-08-16 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-08-15 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-08-12 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-08-11 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-08-10 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-08-09 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-08-08 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-08-05 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-08-04 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-08-03 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-08-02 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-08-01 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-07-29 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-07-28 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-07-27 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-07-26 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-07-25 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-07-22 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-07-21 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-07-20 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-07-19 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-07-18 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-07-15 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-07-14 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-07-13 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-07-12 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-07-11 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-07-08 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-07-07 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-07-06 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-07-05 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-07-04 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-06-30 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-06-29 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-06-28 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-06-27 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-06-24 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-06-23 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-06-22 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-06-21 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-06-20 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-06-17 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-06-16 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-06-15 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-06-14 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-06-13 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-06-10 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-06-09 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-06-08 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-06-07 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-06-06 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-06-02 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-06-01 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-05-31 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-05-30 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-05-27 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-05-26 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-05-25 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-05-24 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-05-23 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-05-20 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-05-19 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-05-18 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-05-17 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-05-16 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-05-13 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-05-12 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-05-11 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-05-10 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-05-06 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-05-05 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-05-04 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-05-03 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-04-29 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-04-28 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-04-27 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-04-26 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-04-25 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-04-22 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-04-21 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-04-20 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-04-19 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-04-14 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-04-13 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-04-12 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-04-11 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-04-08 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-04-07 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-04-06 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-04-04 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-04-01 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-03-31 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-03-30 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-03-29 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-03-28 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-03-25 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-03-24 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-03-23 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-03-22 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-03-21 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-03-18 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-03-17 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-03-16 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-03-15 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-03-14 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-03-11 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-03-10 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-03-09 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-03-08 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-03-07 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-03-04 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-03-03 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-03-02 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-03-01 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-02-28 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-02-25 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-02-24 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-02-23 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-02-22 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-02-21 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-02-18 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-02-17 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-02-16 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-02-15 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-02-14 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-02-11 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-02-10 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-02-09 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-02-08 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-02-07 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-02-04 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-01-31 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-01-28 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-01-27 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-01-26 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-01-25 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-01-24 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-01-21 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-01-20 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-01-19 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-01-18 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-01-17 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-01-14 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-01-13 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-01-12 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-01-11 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-01-10 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-01-07 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-01-06 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-01-05 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-01-04 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2022-01-03 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2021-12-31 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2021-12-30 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2021-12-29 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2021-12-28 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2021-12-24 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2021-12-23 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2021-12-22 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2021-12-21 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2021-12-20 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2021-12-17 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2021-12-16 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2021-12-15 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2021-12-14 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2021-12-13 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2021-12-10 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2021-12-09 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2021-12-08 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2021-12-07 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2021-12-06 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2021-12-03 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2021-12-02 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2021-12-01 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2021-11-30 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2021-11-29 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2021-11-26 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2021-11-25 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2021-11-24 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2021-11-23 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2021-11-22 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2021-11-19 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2021-11-18 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2021-11-17 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2021-11-16 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2021-11-15 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2021-11-12 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2021-11-11 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2021-11-10 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2021-11-09 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2021-11-08 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2021-11-05 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2021-11-04 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2021-11-03 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2021-11-02 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2021-11-01 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2021-10-29 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2021-10-28 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2021-10-27 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2021-10-26 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2021-10-25 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2021-10-22 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2021-10-21 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2021-10-20 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2021-10-19 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2021-10-18 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2021-10-15 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2021-10-12 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2021-10-11 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2021-10-08 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2021-10-07 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2021-10-06 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2021-10-05 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2021-10-04 1 - - - - - 0 0 - 0.017 - - - - 0 - 0.00%
2021-09-30 0 0.017 0.016 0.017 0.016 0.017 2,632,000 43,714 0.0166 0.017 0.016 0.017 0.016 0.017 2,632,000 0.0166 0.00%
2021-09-29 0 0.017 0.016 0.017 0.016 0.017 8,414,000 137,078 0.0163 0.017 0.016 0.017 0.016 0.017 8,414,000 0.0163 0.00%
2021-09-28 0 0.017 0.016 0.017 0.016 0.018 12,754,000 210,356 0.0165 0.017 0.016 0.017 0.016 0.018 12,754,000 0.0165 0.00%
2021-09-27 0 0.017 0.017 0.018 0.016 0.018 4,894,000 86,578 0.0177 0.017 0.017 0.018 0.016 0.018 4,894,000 0.0177 0.00%
2021-09-24 0 0.017 0.016 0.017 0.016 0.019 6,336,000 115,520 0.0182 0.017 0.016 0.017 0.016 0.019 6,336,000 0.0182 0.00%
2021-09-23 0 0.017 0.016 0.017 0.016 0.017 4,850,000 81,486 0.0168 0.017 0.016 0.017 0.016 0.017 4,850,000 0.0168 0.00%
2021-09-21 0 0.017 0.016 0.017 0.015 0.017 3,702,000 59,386 0.0160 0.017 0.016 0.017 0.015 0.017 3,702,000 0.0160 0.00%
2021-09-20 0 0.017 0.016 0.017 0.016 0.018 8,380,000 143,004 0.0171 0.017 0.016 0.017 0.016 0.018 8,380,000 0.0171 -10.53%
2021-09-17 0 0.019 0.018 0.019 0.017 0.019 5,078,000 91,250 0.0180 0.019 0.018 0.019 0.017 0.019 5,078,000 0.0180 11.76%
2021-09-16 0 0.017 0.017 0.018 0.017 0.018 2,204,000 37,596 0.0171 0.017 0.017 0.018 0.017 0.018 2,204,000 0.0171 -5.56%
2021-09-15 0 0.018 0.017 0.018 0.017 0.018 716,000 12,230 0.0171 0.018 0.017 0.018 0.017 0.018 716,000 0.0171 0.00%
2021-09-14 0 0.018 0.017 0.018 0.017 0.019 2,082,000 37,418 0.0180 0.018 0.017 0.018 0.017 0.019 2,082,000 0.0180 -5.26%
2021-09-13 0 0.019 0.018 0.019 0.018 0.019 1,710,000 31,196 0.0182 0.019 0.018 0.019 0.018 0.019 1,710,000 0.0182 0.00%
2021-09-10 0 0.019 0.018 0.019 0.018 0.019 3,754,000 67,620 0.0180 0.019 0.018 0.019 0.018 0.019 3,754,000 0.0180 5.56%
2021-09-09 0 0.018 0.018 0.019 0.018 0.019 730,000 13,220 0.0181 0.018 0.018 0.019 0.018 0.019 730,000 0.0181 0.00%
2021-09-08 0 0.018 0.018 0.019 0.018 0.019 2,538,000 46,702 0.0184 0.018 0.018 0.019 0.018 0.019 2,538,000 0.0184 0.00%
2021-09-07 0 0.018 0.018 0.019 0.018 0.019 536,000 9,730 0.0182 0.018 0.018 0.019 0.018 0.019 536,000 0.0182 0.00%
2021-09-06 0 0.018 0.018 0.019 0.018 0.019 2,006,000 37,914 0.0189 0.018 0.018 0.019 0.018 0.019 2,006,000 0.0189 -5.26%
2021-09-03 0 0.019 0.018 0.019 0.018 0.021 19,698,000 361,856 0.0184 0.019 0.018 0.019 0.018 0.021 19,698,000 0.0184 -5.00%
2021-09-02 0 0.020 0.019 0.021 0.019 0.026 18,492,000 386,734 0.0209 0.020 0.019 0.021 0.019 0.026 18,492,000 0.0209 0.00%
2021-09-01 0 0.020 0.021 0.022 0.016 0.028 18,938,000 375,040 0.0198 0.020 0.021 0.022 0.016 0.028 18,938,000 0.0198 17.65%
2021-08-31 0 0.017 0.016 0.017 0.016 0.018 1,090,000 18,474 0.0169 0.017 0.016 0.017 0.016 0.018 1,090,000 0.0169 0.00%
2021-08-30 0 0.017 0.016 0.017 0.016 0.017 740,000 12,370 0.0167 0.017 0.016 0.017 0.016 0.017 740,000 0.0167 0.00%
2021-08-27 0 0.017 0.016 0.017 0.016 0.017 332,000 5,590 0.0168 0.017 0.016 0.017 0.016 0.017 332,000 0.0168 0.00%
2021-08-26 0 0.017 0.016 0.017 0.016 0.018 1,514,000 25,126 0.0166 0.017 0.016 0.017 0.016 0.018 1,514,000 0.0166 0.00%
2021-08-25 0 0.017 0.017 0.018 0.016 0.018 2,728,000 47,026 0.0172 0.017 0.017 0.018 0.016 0.018 2,728,000 0.0172 0.00%
2021-08-24 0 0.017 0.017 0.018 0.016 0.018 4,740,000 80,826 0.0171 0.017 0.017 0.018 0.016 0.018 4,740,000 0.0171 0.00%
2021-08-23 0 0.017 0.016 0.017 0.016 0.018 2,300,000 39,122 0.0170 0.017 0.016 0.017 0.016 0.018 2,300,000 0.0170 0.00%
2021-08-20 0 0.017 0.016 0.017 0.016 0.017 2,320,000 38,246 0.0165 0.017 0.016 0.017 0.016 0.017 2,320,000 0.0165 0.00%
2021-08-19 0 0.017 0.016 0.017 0.016 0.018 3,770,000 64,450 0.0171 0.017 0.016 0.017 0.016 0.018 3,770,000 0.0171 0.00%
2021-08-18 0 0.017 0.017 0.018 0.016 0.018 8,232,000 139,518 0.0169 0.017 0.017 0.018 0.016 0.018 8,232,000 0.0169 -5.56%
2021-08-17 0 0.018 0.017 0.018 0.017 0.018 1,146,000 19,606 0.0171 0.018 0.017 0.018 0.017 0.018 1,146,000 0.0171 0.00%
2021-08-16 0 0.018 0.017 0.018 0.016 0.019 12,186,000 213,716 0.0175 0.018 0.017 0.018 0.016 0.019 12,186,000 0.0175 5.88%
2021-08-13 0 0.017 0.017 0.018 0.017 0.019 9,560,000 164,072 0.0172 0.017 0.017 0.018 0.017 0.019 9,560,000 0.0172 -5.56%
2021-08-12 0 0.018 0.018 0.019 0.018 0.020 31,960,000 578,716 0.0181 0.018 0.018 0.019 0.018 0.020 31,960,000 0.0181 0.00%
2021-08-11 0 0.018 0.017 0.018 0.018 0.020 21,448,000 392,816 0.0183 0.018 0.017 0.018 0.018 0.020 21,448,000 0.0183 -5.26%
2021-08-10 0 0.019 0.019 0.020 0.016 0.025 54,392,000 1,042,214 0.0192 0.019 0.019 0.020 0.016 0.025 54,392,000 0.0192 -24.00%
2021-08-09 0 0.025 0.024 0.025 0.024 0.026 514,000 12,564 0.0244 0.025 0.024 0.025 0.024 0.026 514,000 0.0244 0.00%
2021-08-06 0 0.025 0.025 0.026 0.025 0.027 556,000 14,300 0.0257 0.025 0.025 0.026 0.025 0.027 556,000 0.0257 -3.85%
2021-08-05 0 0.026 0.025 0.026 0.025 0.026 316,000 8,024 0.0254 0.026 0.025 0.026 0.025 0.026 316,000 0.0254 4.00%
2021-08-04 0 0.025 0.024 0.026 0.024 0.027 1,142,000 28,622 0.0251 0.025 0.024 0.026 0.024 0.027 1,142,000 0.0251 -3.85%
2021-08-03 0 0.026 0.025 0.026 0.024 0.026 1,076,000 27,020 0.0251 0.026 0.025 0.026 0.024 0.026 1,076,000 0.0251 4.00%
2021-08-02 0 0.025 0.025 0.026 0.024 0.027 440,000 11,102 0.0252 0.025 0.025 0.026 0.024 0.027 440,000 0.0252 -3.85%
2021-07-30 0 0.026 0.025 0.026 0.025 0.028 1,478,000 38,332 0.0259 0.026 0.025 0.026 0.025 0.028 1,478,000 0.0259 0.00%
2021-07-29 0 0.026 0.026 0.028 0.024 0.028 1,026,000 27,694 0.0270 0.026 0.026 0.028 0.024 0.028 1,026,000 0.0270 0.00%
2021-07-28 0 0.026 0.026 0.027 0.025 0.027 2,668,000 70,828 0.0265 0.026 0.026 0.027 0.025 0.027 2,668,000 0.0265 -3.70%
2021-07-27 0 0.027 0.027 0.028 0.027 0.029 1,256,000 34,652 0.0276 0.027 0.027 0.028 0.027 0.029 1,256,000 0.0276 -6.90%
2021-07-26 0 0.029 0.027 0.029 0.027 0.029 5,468,000 153,210 0.0280 0.029 0.027 0.029 0.027 0.029 5,468,000 0.0280 3.57%
2021-07-23 0 0.028 0.027 0.028 0.027 0.028 262,000 7,256 0.0277 0.028 0.027 0.028 0.027 0.028 262,000 0.0277 3.70%
2021-07-22 0 0.027 0.026 0.027 0.026 0.028 1,564,000 42,072 0.0269 0.027 0.026 0.027 0.026 0.028 1,564,000 0.0269 0.00%
2021-07-21 0 0.027 0.026 0.027 0.026 0.028 2,950,000 77,306 0.0262 0.027 0.026 0.027 0.026 0.028 2,950,000 0.0262 0.00%
2021-07-20 0 0.027 0.026 0.027 0.026 0.028 2,076,000 56,494 0.0272 0.027 0.026 0.027 0.026 0.028 2,076,000 0.0272 0.00%
2021-07-19 0 0.027 0.026 0.027 0.026 0.029 2,148,000 58,088 0.0270 0.027 0.026 0.027 0.026 0.029 2,148,000 0.0270 3.85%
2021-07-16 0 0.026 0.026 0.027 0.026 0.030 2,428,000 68,238 0.0281 0.026 0.026 0.027 0.026 0.030 2,428,000 0.0281 -10.34%
2021-07-15 0 0.029 0.027 0.029 0.027 0.029 1,738,000 49,040 0.0282 0.029 0.027 0.029 0.027 0.029 1,738,000 0.0282 7.41%
2021-07-14 0 0.027 0.027 0.028 0.026 0.028 66,000 1,808 0.0274 0.027 0.027 0.028 0.026 0.028 66,000 0.0274 -3.57%
2021-07-13 0 0.028 0.025 0.028 0.024 0.029 10,038,000 264,884 0.0264 0.028 0.025 0.028 0.024 0.029 10,038,000 0.0264 3.70%
2021-07-12 0 0.027 0.026 0.027 0.027 0.029 680,000 18,384 0.0270 0.027 0.026 0.027 0.027 0.029 680,000 0.0270 0.00%
2021-07-09 0 0.027 0.027 0.028 0.026 0.030 2,318,000 62,752 0.0271 0.027 0.027 0.028 0.026 0.030 2,318,000 0.0271 0.00%
2021-07-08 0 0.027 0.027 0.029 0.027 0.030 3,500,000 98,146 0.0280 0.027 0.027 0.029 0.027 0.030 3,500,000 0.0280 -6.90%
2021-07-07 0 0.029 0.028 0.029 0.028 0.030 442,000 12,930 0.0293 0.029 0.028 0.029 0.028 0.030 442,000 0.0293 7.41%
2021-07-06 0 0.027 0.026 0.028 0.026 0.029 1,240,000 34,866 0.0281 0.027 0.026 0.028 0.026 0.029 1,240,000 0.0281 3.85%
2021-07-05 0 0.026 0.026 0.027 0.026 0.029 1,830,000 49,192 0.0269 0.026 0.026 0.027 0.026 0.029 1,830,000 0.0269 -10.34%
2021-07-02 0 0.029 0.029 0.030 0.029 0.031 4,348,000 126,138 0.0290 0.029 0.029 0.030 0.029 0.031 4,348,000 0.0290 0.00%
2021-06-30 0 0.029 0.028 0.029 0.027 0.029 8,234,000 229,116 0.0278 0.029 0.028 0.029 0.027 0.029 8,234,000 0.0278 7.41%
2021-06-29 0 0.027 0.027 0.029 0.025 0.032 26,856,000 721,072 0.0268 0.027 0.027 0.029 0.025 0.032 26,856,000 0.0268 -12.90%
2021-06-28 0 0.031 0.030 0.032 0.030 0.032 5,042,000 157,576 0.0313 0.031 0.030 0.032 0.030 0.032 5,042,000 0.0313 0.00%
2021-06-25 0 0.031 0.031 0.032 0.031 0.033 4,636,000 147,932 0.0319 0.031 0.031 0.032 0.031 0.033 4,636,000 0.0319 0.00%
2021-06-24 0 0.031 0.030 0.031 0.029 0.034 11,298,000 345,136 0.0305 0.031 0.030 0.031 0.029 0.034 11,298,000 0.0305 -6.06%
2021-06-23 0 0.033 0.032 0.033 0.031 0.033 844,000 27,082 0.0321 0.033 0.032 0.033 0.031 0.033 844,000 0.0321 3.12%
2021-06-22 0 0.032 0.031 0.033 0.030 0.034 13,016,000 406,604 0.0312 0.032 0.031 0.033 0.030 0.034 13,016,000 0.0312 -3.03%
2021-06-21 0 0.033 0.033 0.034 0.032 0.034 2,918,000 96,340 0.0330 0.033 0.033 0.034 0.032 0.034 2,918,000 0.0330 0.00%
2021-06-18 0 0.033 0.033 0.034 0.032 0.034 5,284,000 174,782 0.0331 0.033 0.033 0.034 0.032 0.034 5,284,000 0.0331 -2.94%
2021-06-17 0 0.034 0.033 0.034 0.032 0.034 254,000 8,572 0.0337 0.034 0.033 0.034 0.032 0.034 254,000 0.0337 6.25%
2021-06-16 0 0.032 0.033 0.034 0.031 0.033 938,000 29,952 0.0319 0.032 0.033 0.034 0.031 0.033 938,000 0.0319 0.00%
2021-06-15 0 0.032 0.032 0.033 0.032 0.034 3,606,000 116,592 0.0323 0.032 0.032 0.033 0.032 0.034 3,606,000 0.0323 -5.88%
2021-06-11 0 0.034 0.033 0.034 0.033 0.035 534,000 17,996 0.0337 0.034 0.033 0.034 0.033 0.035 534,000 0.0337 3.03%
2021-06-10 0 0.033 0.033 0.034 0.033 0.036 8,238,000 284,744 0.0346 0.033 0.033 0.034 0.033 0.036 8,238,000 0.0346 -5.71%
2021-06-09 0 0.035 0.033 0.035 0.033 0.036 7,190,000 246,458 0.0343 0.035 0.033 0.035 0.033 0.036 7,190,000 0.0343 2.94%
2021-06-08 0 0.034 0.034 0.035 0.034 0.036 3,338,000 115,146 0.0345 0.034 0.034 0.035 0.034 0.036 3,338,000 0.0345 0.00%
2021-06-07 0 0.034 0.033 0.034 0.033 0.036 4,114,000 139,906 0.0340 0.034 0.033 0.034 0.033 0.036 4,114,000 0.0340 3.03%
2021-06-04 0 0.033 0.033 0.035 0.033 0.035 1,238,000 42,648 0.0344 0.033 0.033 0.035 0.033 0.035 1,238,000 0.0344 -2.94%
2021-06-03 0 0.034 0.035 0.036 0.033 0.038 13,104,000 458,220 0.0350 0.034 0.035 0.036 0.033 0.038 13,104,000 0.0350 3.03%
2021-06-02 0 0.033 0.033 0.034 0.033 0.036 8,552,000 293,894 0.0344 0.033 0.033 0.034 0.033 0.036 8,552,000 0.0344 -8.33%
2021-06-01 0 0.036 0.033 0.036 0.032 0.037 7,064,000 242,230 0.0343 0.036 0.033 0.036 0.032 0.037 7,064,000 0.0343 5.88%
2021-05-31 0 0.034 0.033 0.034 0.031 0.034 1,006,000 33,230 0.0330 0.034 0.033 0.034 0.031 0.034 1,006,000 0.0330 3.03%
2021-05-28 0 0.033 0.032 0.033 0.031 0.034 7,314,000 236,406 0.0323 0.033 0.032 0.033 0.031 0.034 7,314,000 0.0323 -2.94%
2021-05-27 0 0.034 0.033 0.034 0.031 0.034 6,224,000 201,246 0.0323 0.034 0.033 0.034 0.031 0.034 6,224,000 0.0323 3.03%
2021-05-26 0 0.033 0.033 0.034 0.032 0.035 2,662,000 91,786 0.0345 0.033 0.033 0.034 0.032 0.035 2,662,000 0.0345 3.12%
2021-05-25 0 0.032 0.033 0.034 0.032 0.035 9,900,000 324,720 0.0328 0.032 0.033 0.034 0.032 0.035 9,900,000 0.0328 -3.03%
2021-05-24 0 0.033 0.034 0.035 0.032 0.038 9,118,000 319,124 0.0350 0.033 0.034 0.035 0.032 0.038 9,118,000 0.0350 3.12%
2021-05-21 0 0.032 0.032 0.033 0.032 0.034 1,364,000 44,158 0.0324 0.032 0.032 0.033 0.032 0.034 1,364,000 0.0324 -3.03%
2021-05-20 0 0.033 0.032 0.033 0.033 0.034 1,276,000 42,240 0.0331 0.033 0.032 0.033 0.033 0.034 1,276,000 0.0331 -2.94%
2021-05-18 0 0.034 0.034 0.035 0.033 0.035 2,136,000 72,550 0.0340 0.034 0.034 0.035 0.033 0.035 2,136,000 0.0340 0.00%
2021-05-17 0 0.034 0.034 0.035 0.032 0.035 5,630,000 192,320 0.0342 0.034 0.034 0.035 0.032 0.035 5,630,000 0.0342 -2.86%
2021-05-14 0 0.035 0.032 0.034 0.031 0.035 3,282,000 111,430 0.0340 0.035 0.032 0.034 0.031 0.035 3,282,000 0.0340 2.94%
2021-05-13 0 0.034 0.033 0.034 0.031 0.036 1,714,000 57,220 0.0334 0.034 0.033 0.034 0.031 0.036 1,714,000 0.0334 6.25%
2021-05-12 0 0.032 0.030 0.032 0.032 0.035 7,342,000 240,996 0.0328 0.032 0.030 0.032 0.032 0.035 7,342,000 0.0328 -5.88%
2021-05-11 0 0.034 0.034 0.035 0.033 0.035 1,974,000 67,366 0.0341 0.034 0.034 0.035 0.033 0.035 1,974,000 0.0341 -2.86%
2021-05-10 0 0.035 0.034 0.035 0.034 0.036 10,412,000 363,616 0.0349 0.035 0.034 0.035 0.034 0.036 10,412,000 0.0349 0.00%
2021-05-07 0 0.035 0.035 0.037 0.034 0.037 8,862,000 311,198 0.0351 0.035 0.035 0.037 0.034 0.037 8,862,000 0.0351 -2.78%
2021-05-06 0 0.036 0.036 0.038 0.036 0.039 12,260,000 459,242 0.0375 0.036 0.036 0.038 0.036 0.039 12,260,000 0.0375 -2.70%
2021-05-05 0 0.037 0.036 0.037 0.035 0.037 406,000 14,524 0.0358 0.037 0.036 0.037 0.035 0.037 406,000 0.0358 -2.63%
2021-05-04 0 0.038 0.036 0.038 0.035 0.038 3,834,000 139,456 0.0364 0.038 0.036 0.038 0.035 0.038 3,834,000 0.0364 8.57%
2021-05-03 0 0.035 0.034 0.035 0.034 0.035 6,656,000 232,292 0.0349 0.035 0.034 0.035 0.034 0.035 6,656,000 0.0349 2.94%
2021-04-30 0 0.034 0.034 0.035 0.034 0.036 10,082,000 348,180 0.0345 0.034 0.034 0.035 0.034 0.036 10,082,000 0.0345 -5.56%
2021-04-29 0 0.036 0.035 0.036 0.034 0.036 1,700,000 59,160 0.0348 0.036 0.035 0.036 0.034 0.036 1,700,000 0.0348 2.86%
2021-04-28 0 0.035 0.035 0.037 0.035 0.037 9,328,000 335,494 0.0360 0.035 0.035 0.037 0.035 0.037 9,328,000 0.0360 0.00%
2021-04-27 0 0.035 0.035 0.036 0.034 0.039 12,128,000 435,096 0.0359 0.035 0.035 0.036 0.034 0.039 12,128,000 0.0359 -5.41%
2021-04-26 0 0.037 0.036 0.037 0.035 0.040 9,438,000 340,180 0.0360 0.037 0.036 0.037 0.035 0.040 9,438,000 0.0360 -5.13%
2021-04-23 0 0.039 0.038 0.039 0.036 0.039 5,128,000 188,986 0.0369 0.039 0.038 0.039 0.036 0.039 5,128,000 0.0369 8.33%
2021-04-22 0 0.036 0.036 0.038 0.036 0.038 3,926,000 144,480 0.0368 0.036 0.036 0.038 0.036 0.038 3,926,000 0.0368 -2.70%
2021-04-21 0 0.037 0.037 0.039 0.037 0.040 6,786,000 256,958 0.0379 0.037 0.037 0.039 0.037 0.040 6,786,000 0.0379 0.00%
2021-04-20 0 0.037 0.037 0.039 0.035 0.043 27,930,000 1,026,388 0.0367 0.037 0.037 0.039 0.035 0.043 27,930,000 0.0367 -5.13%
2021-04-19 0 0.039 0.039 0.042 0.037 0.044 3,914,000 153,330 0.0392 0.039 0.039 0.042 0.037 0.044 3,914,000 0.0392 -4.88%
2021-04-16 0 0.041 0.040 0.041 0.039 0.045 5,502,000 232,994 0.0423 0.041 0.040 0.041 0.039 0.045 5,502,000 0.0423 0.00%
2021-04-15 0 0.041 0.039 0.042 0.038 0.042 2,508,000 98,346 0.0392 0.041 0.039 0.042 0.038 0.042 2,508,000 0.0392 0.00%
2021-04-14 0 0.041 0.040 0.042 0.040 0.045 13,082,000 547,456 0.0418 0.041 0.040 0.042 0.040 0.045 13,082,000 0.0418 0.00%
2021-04-13 0 0.041 0.039 0.041 0.036 0.049 43,862,000 1,827,774 0.0417 0.041 0.039 0.041 0.036 0.049 43,862,000 0.0417 -10.87%
2021-04-12 0 0.046 0.046 0.048 0.042 0.052 40,446,000 1,881,270 0.0465 0.046 0.046 0.048 0.042 0.052 40,446,000 0.0465 -13.21%
2021-04-09 0 0.053 0.052 0.053 0.052 0.057 15,830,000 845,992 0.0534 0.053 0.052 0.053 0.052 0.057 15,830,000 0.0534 -3.64%
2021-04-08 0 0.055 0.055 0.056 0.052 0.060 79,366,000 4,478,444 0.0564 0.055 0.055 0.056 0.052 0.060 79,366,000 0.0564 5.77%
2021-04-07 0 0.052 0.051 0.052 0.049 0.054 66,712,000 3,481,086 0.0522 0.052 0.051 0.052 0.049 0.054 66,712,000 0.0522 4.00%
2021-04-01 0 0.050 0.049 0.050 0.045 0.056 69,884,000 3,516,316 0.0503 0.050 0.049 0.050 0.045 0.056 69,884,000 0.0503 4.17%
2021-03-31 0 0.048 0.048 0.049 0.041 0.055 152,188,000 7,524,848 0.0494 0.048 0.048 0.049 0.041 0.055 152,188,000 0.0494 17.07%
2021-03-30 0 0.041 0.039 0.041 0.031 0.043 50,448,000 1,873,294 0.0371 0.041 0.039 0.041 0.031 0.043 50,448,000 0.0371 28.12%
2021-03-29 0 0.032 0.031 0.032 0.031 0.035 8,056,000 256,584 0.0319 0.032 0.031 0.032 0.031 0.035 8,056,000 0.0319 3.23%
2021-03-26 0 0.031 0.030 0.031 0.030 0.031 57,272,000 1,728,272 0.0302 0.031 0.030 0.031 0.030 0.031 57,272,000 0.0302 3.33%
2021-03-25 0 0.030 0.029 0.030 0.030 0.032 8,950,000 271,146 0.0303 0.030 0.029 0.030 0.030 0.032 8,950,000 0.0303 0.00%
2021-03-24 0 0.030 0.030 0.031 0.030 0.031 620,000 19,106 0.0308 0.030 0.030 0.031 0.030 0.031 620,000 0.0308 -3.23%
2021-03-23 0 0.031 0.030 0.031 0.031 0.032 2,756,000 85,888 0.0312 0.031 0.030 0.031 0.031 0.032 2,756,000 0.0312 -3.13%
2021-03-22 0 0.032 0.031 0.032 0.030 0.032 18,950,000 575,078 0.0303 0.032 0.031 0.032 0.030 0.032 18,950,000 0.0303 3.23%
2021-03-19 0 0.031 0.030 0.031 0.028 0.031 17,004,000 511,684 0.0301 0.031 0.030 0.031 0.028 0.031 17,004,000 0.0301 3.33%
2021-03-18 0 0.030 0.029 0.030 0.030 0.032 16,770,000 504,068 0.0301 0.030 0.029 0.030 0.030 0.032 16,770,000 0.0301 0.00%
2021-03-17 0 0.030 0.028 0.030 0.027 0.030 1,896,000 53,472 0.0282 0.030 0.028 0.030 0.027 0.030 1,896,000 0.0282 3.45%
2021-03-16 0 0.029 0.028 0.029 0.029 0.030 1,006,000 29,916 0.0297 0.029 0.028 0.029 0.029 0.030 1,006,000 0.0297 0.00%
2021-03-15 0 0.029 0.028 0.029 0.029 0.030 2,814,000 82,632 0.0294 0.029 0.028 0.029 0.029 0.030 2,814,000 0.0294 3.57%
2021-03-12 0 0.028 0.028 0.030 0.026 0.031 5,956,000 178,344 0.0299 0.028 0.028 0.030 0.026 0.031 5,956,000 0.0299 7.69%
2021-03-11 0 0.026 0.026 0.028 0.026 0.030 6,286,000 171,186 0.0272 0.026 0.026 0.028 0.026 0.030 6,286,000 0.0272 -3.70%
2021-03-10 0 0.027 0.027 0.028 0.025 0.028 4,724,000 129,082 0.0273 0.027 0.027 0.028 0.025 0.028 4,724,000 0.0273 -3.57%
2021-03-09 0 0.028 0.027 0.030 0.028 0.030 13,496,000 384,010 0.0285 0.028 0.027 0.030 0.028 0.030 13,496,000 0.0285 -6.67%
2021-03-08 0 0.030 0.029 0.030 0.030 0.032 18,524,000 568,530 0.0307 0.030 0.029 0.030 0.030 0.032 18,524,000 0.0307 -6.25%
2021-03-05 0 0.032 0.032 0.033 0.030 0.033 4,938,000 159,730 0.0323 0.032 0.032 0.033 0.030 0.033 4,938,000 0.0323 -3.03%
2021-03-04 0 0.033 0.031 0.034 0.031 0.034 13,766,000 434,772 0.0316 0.033 0.031 0.034 0.031 0.034 13,766,000 0.0316 -5.71%
2021-03-03 0 0.035 0.032 0.035 0.029 0.036 28,070,000 887,154 0.0316 0.035 0.032 0.035 0.029 0.036 28,070,000 0.0316 20.69%
2021-03-02 0 0.029 0.029 0.030 0.028 0.033 20,904,000 620,240 0.0297 0.029 0.029 0.030 0.028 0.033 20,904,000 0.0297 -12.12%
2021-03-01 0 0.033 0.033 0.034 0.033 0.036 12,656,000 422,434 0.0334 0.033 0.033 0.034 0.033 0.036 12,656,000 0.0334 -2.94%
2021-02-26 0 0.034 0.033 0.035 0.033 0.040 53,368,000 1,853,080 0.0347 0.034 0.033 0.035 0.033 0.040 53,368,000 0.0347 -17.07%
2021-02-25 0 0.041 0.040 0.041 0.040 0.043 7,045,780 284,286 0.0403 0.041 0.040 0.041 0.040 0.043 7,045,780 0.0403 2.50%
2021-02-24 0 0.040 0.040 0.042 0.035 0.044 26,364,000 1,064,192 0.0404 0.040 0.040 0.042 0.035 0.044 26,364,000 0.0404 5.26%
2021-02-23 0 0.038 0.038 0.039 0.037 0.039 4,382,000 164,402 0.0375 0.038 0.038 0.039 0.037 0.039 4,382,000 0.0375 0.00%
2021-02-22 0 0.038 0.038 0.040 0.038 0.044 14,266,000 570,426 0.0400 0.038 0.038 0.040 0.038 0.044 14,266,000 0.0400 -5.00%
2021-02-19 0 0.040 0.039 0.042 0.037 0.044 19,532,000 778,386 0.0399 0.040 0.039 0.042 0.037 0.044 19,532,000 0.0399 0.00%
2021-02-18 0 0.040 0.039 0.042 0.038 0.044 31,604,000 1,281,954 0.0406 0.040 0.039 0.042 0.038 0.044 31,604,000 0.0406 -6.98%
2021-02-17 0 0.043 0.043 0.045 0.043 0.049 10,888,000 474,390 0.0436 0.043 0.043 0.045 0.043 0.049 10,888,000 0.0436 -2.27%
2021-02-16 0 0.044 0.043 0.044 0.039 0.053 29,940,000 1,353,158 0.0452 0.044 0.043 0.044 0.039 0.053 29,940,000 0.0452 12.82%
2021-02-11 0 0.039 0.038 0.039 0.035 0.039 3,558,000 128,694 0.0362 0.039 0.038 0.039 0.035 0.039 3,558,000 0.0362 8.33%
2021-02-10 0 0.036 0.036 0.037 0.031 0.044 44,600,000 1,646,180 0.0369 0.036 0.036 0.037 0.031 0.044 44,600,000 0.0369 -2.70%
2021-02-09 0 0.037 0.037 0.039 0.036 0.066 140,204,000 6,918,448 0.0493 0.037 0.037 0.039 0.036 0.066 140,204,000 0.0493 -27.45%
2021-02-08 0 0.051 0.051 0.052 0.028 0.058 417,998,000 19,849,964 0.0475 0.051 0.051 0.052 0.028 0.058 417,998,000 0.0475 88.89%
2021-02-05 0 0.027 0.026 0.027 0.020 0.028 71,316,000 1,743,434 0.0244 0.027 0.026 0.027 0.020 0.028 71,316,000 0.0244 35.00%
2021-02-04 0 0.020 0.020 0.021 0.020 0.021 10,824,000 221,710 0.0205 0.020 0.020 0.021 0.020 0.021 10,824,000 0.0205 0.00%
2021-02-03 0 0.020 0.019 0.020 0.019 0.021 19,784,000 386,574 0.0195 0.020 0.019 0.020 0.019 0.021 19,784,000 0.0195 0.00%
2021-02-02 0 0.020 0.019 0.020 0.019 0.020 2,252,000 43,128 0.0192 0.020 0.019 0.020 0.019 0.020 2,252,000 0.0192 5.26%
2021-02-01 0 0.019 0.019 0.020 0.019 0.020 3,666,000 73,182 0.0200 0.019 0.019 0.020 0.019 0.020 3,666,000 0.0200 0.00%
2021-01-29 0 0.019 0.019 0.020 0.019 0.020 2,678,000 53,086 0.0198 0.019 0.019 0.020 0.019 0.020 2,678,000 0.0198 0.00%
2021-01-28 0 0.019 0.019 0.020 0.019 0.020 23,510,000 446,922 0.0190 0.019 0.019 0.020 0.019 0.020 23,510,000 0.0190 0.00%
2021-01-27 0 0.019 0.019 0.020 0.019 0.020 3,390,000 67,780 0.0200 0.019 0.019 0.020 0.019 0.020 3,390,000 0.0200 0.00%
2021-01-26 0 0.019 0.019 0.020 0.019 0.021 9,636,000 188,682 0.0196 0.019 0.019 0.020 0.019 0.021 9,636,000 0.0196 -5.00%
2021-01-25 0 0.020 0.019 0.020 0.019 0.021 27,690,000 561,784 0.0203 0.020 0.019 0.020 0.019 0.021 27,690,000 0.0203 0.00%
2021-01-22 0 0.020 0.019 0.020 0.020 0.021 15,482,000 313,636 0.0203 0.020 0.019 0.020 0.020 0.021 15,482,000 0.0203 5.26%
2021-01-21 0 0.019 0.019 0.020 0.019 0.021 5,612,000 109,252 0.0195 0.019 0.019 0.020 0.019 0.021 5,612,000 0.0195 -5.00%
2021-01-20 0 0.020 0.019 0.020 0.019 0.021 5,966,000 119,504 0.0200 0.020 0.019 0.020 0.019 0.021 5,966,000 0.0200 -4.76%
2021-01-19 0 0.021 0.020 0.021 0.019 0.022 49,016,000 1,000,630 0.0204 0.021 0.020 0.021 0.019 0.022 49,016,000 0.0204 10.53%
2021-01-18 0 0.019 0.018 0.019 0.018 0.019 5,762,000 109,460 0.0190 0.019 0.018 0.019 0.018 0.019 5,762,000 0.0190 5.56%
2021-01-15 0 0.018 0.018 0.019 0.018 0.019 46,000 858 0.0187 0.018 0.018 0.019 0.018 0.019 46,000 0.0187 -5.26%
2021-01-14 0 0.019 0.018 0.019 0.018 0.019 5,692,000 104,492 0.0184 0.019 0.018 0.019 0.018 0.019 5,692,000 0.0184 5.56%
2021-01-13 0 0.018 0.018 0.019 0.018 0.020 4,576,000 85,546 0.0187 0.018 0.018 0.019 0.018 0.020 4,576,000 0.0187 0.00%
2021-01-12 0 0.018 0.018 0.019 0.018 0.019 1,122,000 20,738 0.0185 0.018 0.018 0.019 0.018 0.019 1,122,000 0.0185 -5.26%
2021-01-11 0 0.019 0.018 0.019 0.018 0.019 1,008,000 19,150 0.0190 0.019 0.018 0.019 0.018 0.019 1,008,000 0.0190 5.56%
2021-01-08 0 0.018 0.018 0.019 0.018 0.019 6,844,000 129,482 0.0189 0.018 0.018 0.019 0.018 0.019 6,844,000 0.0189 -5.26%
2021-01-07 0 0.019 0.018 0.019 0.018 0.019 5,512,000 99,830 0.0181 0.019 0.018 0.019 0.018 0.019 5,512,000 0.0181 0.00%
2021-01-06 0 0.019 0.018 0.019 0.018 0.020 4,902,000 93,900 0.0192 0.019 0.018 0.019 0.018 0.020 4,902,000 0.0192 5.56%
2021-01-05 0 0.018 0.018 0.019 0.018 0.020 2,312,000 43,466 0.0188 0.018 0.018 0.019 0.018 0.020 2,312,000 0.0188 0.00%
2021-01-04 0 0.018 0.017 0.018 0.017 0.019 10,404,000 182,996 0.0176 0.018 0.017 0.018 0.017 0.019 10,404,000 0.0176 0.00%
2020-12-31 0 0.018 0.018 0.019 0.017 0.019 2,748,000 50,582 0.0184 0.018 0.018 0.019 0.017 0.019 2,748,000 0.0184 5.88%
2020-12-30 0 0.017 0.017 0.018 0.017 0.019 4,086,000 73,408 0.0180 0.017 0.017 0.018 0.017 0.019 4,086,000 0.0180 -5.56%
2020-12-29 0 0.018 0.017 0.018 0.017 0.019 31,848,000 570,380 0.0179 0.018 0.017 0.018 0.017 0.019 31,848,000 0.0179 5.88%
2020-12-28 0 0.017 0.017 0.018 0.017 0.018 3,554,000 63,644 0.0179 0.017 0.017 0.018 0.017 0.018 3,554,000 0.0179 -5.56%
2020-12-24 0 0.018 0.017 0.018 0.017 0.019 2,430,000 41,736 0.0172 0.018 0.017 0.018 0.017 0.019 2,430,000 0.0172 0.00%
2020-12-23 0 0.018 0.018 0.019 0.018 0.019 8,886,000 162,654 0.0183 0.018 0.018 0.019 0.018 0.019 8,886,000 0.0183 5.88%
2020-12-22 0 0.017 0.017 0.018 0.017 0.019 11,340,000 205,096 0.0181 0.017 0.017 0.018 0.017 0.019 11,340,000 0.0181 -5.56%
2020-12-21 0 0.018 0.018 0.019 0.018 0.019 6,692,000 125,088 0.0187 0.018 0.018 0.019 0.018 0.019 6,692,000 0.0187 -5.26%
2020-12-18 0 0.019 0.018 0.019 0.018 0.019 794,000 14,316 0.0180 0.019 0.018 0.019 0.018 0.019 794,000 0.0180 0.00%
2020-12-17 0 0.019 0.018 0.019 0.018 0.020 530,000 10,434 0.0197 0.019 0.018 0.019 0.018 0.020 530,000 0.0197 0.00%
2020-12-16 0 0.019 0.019 0.020 0.019 0.020 5,654,000 110,658 0.0196 0.019 0.019 0.020 0.019 0.020 5,654,000 0.0196 0.00%
2020-12-15 0 0.019 0.018 0.019 0.018 0.020 4,008,000 76,024 0.0190 0.019 0.018 0.019 0.018 0.020 4,008,000 0.0190 5.56%
2020-12-14 0 0.018 0.018 0.019 0.017 0.018 1,356,000 24,404 0.0180 0.018 0.018 0.019 0.017 0.018 1,356,000 0.0180 -5.26%
2020-12-11 0 0.019 0.018 0.019 0.018 0.019 2,224,000 40,044 0.0180 0.019 0.018 0.019 0.018 0.019 2,224,000 0.0180 0.00%
2020-12-10 0 0.019 0.018 0.019 0.018 0.019 1,072,000 19,304 0.0180 0.019 0.018 0.019 0.018 0.019 1,072,000 0.0180 5.56%
2020-12-09 0 0.018 0.018 0.019 0.018 0.019 1,674,000 31,746 0.0190 0.018 0.018 0.019 0.018 0.019 1,674,000 0.0190 0.00%
2020-12-08 0 0.018 0.018 0.019 0.018 0.020 3,834,000 72,712 0.0190 0.018 0.018 0.019 0.018 0.020 3,834,000 0.0190 -5.26%
2020-12-07 0 0.019 0.019 0.020 0.019 0.021 4,936,000 96,372 0.0195 0.019 0.019 0.020 0.019 0.021 4,936,000 0.0195 -5.00%
2020-12-04 0 0.020 0.020 0.021 0.019 0.020 2,378,000 46,960 0.0197 0.020 0.020 0.021 0.019 0.020 2,378,000 0.0197 5.26%
2020-12-03 0 0.019 0.019 0.020 0.019 0.021 872,000 17,144 0.0197 0.019 0.019 0.020 0.019 0.021 872,000 0.0197 -5.00%
2020-12-02 0 0.020 0.020 0.021 0.020 0.022 3,678,000 75,540 0.0205 0.020 0.020 0.021 0.020 0.022 3,678,000 0.0205 -4.76%
2020-12-01 0 0.021 0.020 0.021 0.018 0.022 16,650,000 336,982 0.0202 0.021 0.020 0.021 0.018 0.022 16,650,000 0.0202 10.53%
2020-11-30 0 0.019 0.019 0.020 0.019 0.021 8,848,000 177,128 0.0200 0.019 0.019 0.020 0.019 0.021 8,848,000 0.0200 -9.52%
2020-11-27 0 0.021 0.020 0.021 0.018 0.025 114,368,000 2,410,418 0.0211 0.021 0.020 0.021 0.018 0.025 114,368,000 0.0211 16.67%
2020-11-26 0 0.018 0.018 0.019 0.016 0.018 13,702,000 246,534 0.0180 0.018 0.018 0.019 0.016 0.018 13,702,000 0.0180 0.00%
2020-11-25 0 0.018 0.016 0.018 0.016 0.018 2,656,000 45,090 0.0170 0.018 0.016 0.018 0.016 0.018 2,656,000 0.0170 0.00%
2020-11-24 0 0.018 0.018 0.019 0.018 0.019 4,916,000 88,496 0.0180 0.018 0.018 0.019 0.018 0.019 4,916,000 0.0180 5.88%
2020-11-23 0 0.017 0.017 0.018 0.016 0.018 1,848,000 31,746 0.0172 0.017 0.017 0.018 0.016 0.018 1,848,000 0.0172 6.25%
2020-11-20 0 0.016 0.016 0.017 0.016 0.018 702,000 11,694 0.0167 0.016 0.016 0.017 0.016 0.018 702,000 0.0167 -5.88%
2020-11-19 0 0.017 0.016 0.017 0.017 0.018 18,000 308 0.0171 0.017 0.016 0.017 0.017 0.018 18,000 0.0171 0.00%
2020-11-18 0 0.017 0.017 0.018 0.016 0.018 1,116,000 19,074 0.0171 0.017 0.017 0.018 0.016 0.018 1,116,000 0.0171 6.25%
2020-11-17 0 0.016 0.016 0.017 0.016 0.018 630,000 10,468 0.0166 0.016 0.016 0.017 0.016 0.018 630,000 0.0166 -5.88%
2020-11-16 0 0.017 0.017 0.018 0.016 0.018 2,962,000 48,820 0.0165 0.017 0.017 0.018 0.016 0.018 2,962,000 0.0165 -5.56%
2020-11-13 0 0.018 0.018 0.019 0.017 0.019 11,892,000 213,500 0.0180 0.018 0.018 0.019 0.017 0.019 11,892,000 0.0180 0.00%
2020-11-12 0 0.018 0.018 0.019 0.017 0.019 22,122,000 398,508 0.0180 0.018 0.018 0.019 0.017 0.019 22,122,000 0.0180 5.88%
2020-11-11 0 0.017 0.017 0.018 0.016 0.018 10,256,000 175,954 0.0172 0.017 0.017 0.018 0.016 0.018 10,256,000 0.0172 6.25%
2020-11-10 0 0.016 0.016 0.017 0.016 0.017 26,672,000 427,768 0.0160 0.016 0.016 0.017 0.016 0.017 26,672,000 0.0160 6.67%
2020-11-09 0 0.015 0.014 0.016 0.014 0.016 2,536,000 37,838 0.0149 0.015 0.014 0.016 0.014 0.016 2,536,000 0.0149 0.00%
2020-11-06 0 0.015 0.014 0.015 0.014 0.016 5,814,000 85,294 0.0147 0.015 0.014 0.015 0.014 0.016 5,814,000 0.0147 7.14%
2020-11-05 0 0.014 0.014 0.015 0.014 0.015 656,000 9,404 0.0143 0.014 0.014 0.015 0.014 0.015 656,000 0.0143 0.00%
2020-11-04 0 0.014 0.014 0.015 0.014 0.015 2,072,000 29,516 0.0142 0.014 0.014 0.015 0.014 0.015 2,072,000 0.0142 0.00%
2020-11-03 0 0.014 0.014 0.015 0.014 0.016 784,000 10,986 0.0140 0.014 0.014 0.015 0.014 0.016 784,000 0.0140 -6.67%
2020-11-02 0 0.015 0.015 0.016 0.015 0.016 2,628,000 39,424 0.0150 0.015 0.015 0.016 0.015 0.016 2,628,000 0.0150 -6.25%
2020-10-30 0 0.016 0.015 0.016 0.015 0.017 3,586,000 55,304 0.0154 0.016 0.015 0.016 0.015 0.017 3,586,000 0.0154 6.67%
2020-10-29 0 0.015 0.015 0.016 0.015 0.016 6,578,000 99,706 0.0152 0.015 0.015 0.016 0.015 0.016 6,578,000 0.0152 0.00%
2020-10-28 0 0.015 0.015 0.016 0.015 0.016 3,846,000 58,222 0.0151 0.015 0.015 0.016 0.015 0.016 3,846,000 0.0151 0.00%
2020-10-27 0 0.015 0.015 0.016 0.014 0.016 4,322,000 64,686 0.0150 0.015 0.015 0.016 0.014 0.016 4,322,000 0.0150 0.00%
2020-10-23 0 0.015 0.014 0.015 0.014 0.015 7,696,000 112,356 0.0146 0.015 0.014 0.015 0.014 0.015 7,696,000 0.0146 0.00%
2020-10-22 0 0.015 0.015 0.016 0.014 0.016 5,714,000 83,408 0.0146 0.015 0.015 0.016 0.014 0.016 5,714,000 0.0146 0.00%
2020-10-21 0 0.015 0.014 0.015 0.014 0.015 1,076,000 15,118 0.0141 0.015 0.014 0.015 0.014 0.015 1,076,000 0.0141 0.00%
2020-10-20 0 0.015 0.014 0.015 0.014 0.015 124,000 1,748 0.0141 0.015 0.014 0.015 0.014 0.015 124,000 0.0141 0.00%
2020-10-19 0 0.015 0.014 0.015 0.014 0.017 3,822,000 58,500 0.0153 0.015 0.014 0.015 0.014 0.017 3,822,000 0.0153 7.14%
2020-10-16 0 0.014 0.014 0.015 0.014 0.016 1,686,000 25,572 0.0152 0.014 0.014 0.015 0.014 0.016 1,686,000 0.0152 -6.67%
2020-10-15 0 0.015 0.014 0.015 0.014 0.016 36,000 530 0.0147 0.015 0.014 0.015 0.014 0.016 36,000 0.0147 0.00%
2020-10-14 0 0.015 0.014 0.015 0.014 0.016 4,930,000 72,668 0.0147 0.015 0.014 0.015 0.014 0.016 4,930,000 0.0147 -6.25%
2020-10-12 0 0.016 0.015 0.016 0.015 0.016 1,270,000 20,300 0.0160 0.016 0.015 0.016 0.015 0.016 1,270,000 0.0160 6.67%
2020-10-09 0 0.015 0.015 0.016 0.015 0.017 9,272,000 147,590 0.0159 0.015 0.015 0.016 0.015 0.017 9,272,000 0.0159 7.14%
2020-10-08 0 0.014 0.014 0.015 0.014 0.015 542,000 7,612 0.0140 0.014 0.014 0.015 0.014 0.015 542,000 0.0140 0.00%
2020-10-07 0 0.014 0.014 0.015 0.014 0.015 626,000 8,776 0.0140 0.014 0.014 0.015 0.014 0.015 626,000 0.0140 0.00%
2020-10-06 0 0.014 0.014 0.015 0.014 0.015 1,304,000 18,474 0.0142 0.014 0.014 0.015 0.014 0.015 1,304,000 0.0142 -6.67%
2020-10-05 0 0.015 0.015 0.016 0.015 0.015 202,000 3,030 0.0150 0.015 0.015 0.016 0.015 0.015 202,000 0.0150 0.00%
2020-09-30 0 0.015 0.015 0.016 0.014 0.016 1,006,000 15,072 0.0150 0.015 0.015 0.016 0.014 0.016 1,006,000 0.0150 7.14%
2020-09-29 0 0.014 0.013 0.014 0.013 0.015 14,884,000 206,128 0.0138 0.014 0.013 0.014 0.013 0.015 14,884,000 0.0138 -6.67%
2020-09-28 0 0.015 0.014 0.015 0.014 0.016 80,512,000 1,208,202 0.0150 0.015 0.014 0.015 0.014 0.016 80,512,000 0.0150 0.00%
2020-09-25 0 0.015 0.015 0.016 0.015 0.018 2,528,000 39,042 0.0154 0.015 0.015 0.016 0.015 0.018 2,528,000 0.0154 -11.76%
2020-09-24 0 0.017 0.016 0.017 0.016 0.018 3,446,000 58,238 0.0169 0.017 0.016 0.017 0.016 0.018 3,446,000 0.0169 -5.56%
2020-09-23 0 0.018 0.017 0.018 0.017 0.018 2,128,000 36,532 0.0172 0.018 0.017 0.018 0.017 0.018 2,128,000 0.0172 12.50%
2020-09-22 0 0.016 0.016 0.017 0.016 0.017 1,060,000 17,508 0.0165 0.016 0.016 0.017 0.016 0.017 1,060,000 0.0165 0.00%
2020-09-21 0 0.016 0.015 0.016 0.015 0.017 548,000 9,028 0.0165 0.016 0.015 0.016 0.015 0.017 548,000 0.0165 -5.88%
2020-09-18 0 0.017 0.016 0.017 0.016 0.017 4,352,000 70,338 0.0162 0.017 0.016 0.017 0.016 0.017 4,352,000 0.0162 13.33%
2020-09-17 0 0.015 0.015 0.016 0.015 0.016 1,284,000 19,272 0.0150 0.015 0.015 0.016 0.015 0.016 1,284,000 0.0150 0.00%
2020-09-16 0 0.015 0.015 0.016 0.015 0.016 2,952,000 44,290 0.0150 0.015 0.015 0.016 0.015 0.016 2,952,000 0.0150 -6.25%
2020-09-15 0 0.016 0.016 0.017 0.015 0.017 2,576,000 41,140 0.0160 0.016 0.016 0.017 0.015 0.017 2,576,000 0.0160 0.00%
2020-09-14 0 0.016 0.015 0.016 0.015 0.017 9,486,000 147,750 0.0156 0.016 0.015 0.016 0.015 0.017 9,486,000 0.0156 -5.88%
2020-09-11 0 0.017 0.016 0.017 0.016 0.017 1,292,000 21,688 0.0168 0.017 0.016 0.017 0.016 0.017 1,292,000 0.0168 0.00%
2020-09-10 0 0.017 0.016 0.017 0.016 0.018 1,730,000 27,902 0.0161 0.017 0.016 0.017 0.016 0.018 1,730,000 0.0161 0.00%
2020-09-09 0 0.017 0.016 0.017 0.016 0.017 926,000 15,442 0.0167 0.017 0.016 0.017 0.016 0.017 926,000 0.0167 0.00%
2020-09-08 0 0.017 0.017 0.018 0.015 0.019 19,394,000 318,118 0.0164 0.017 0.017 0.018 0.015 0.019 19,394,000 0.0164 -10.53%
2020-09-07 0 0.019 0.017 0.019 0.016 0.019 6,746,000 114,924 0.0170 0.019 0.017 0.019 0.016 0.019 6,746,000 0.0170 0.00%
2020-09-04 0 0.019 0.017 0.019 0.016 0.019 5,804,000 100,456 0.0173 0.019 0.017 0.019 0.016 0.019 5,804,000 0.0173 11.76%
2020-09-03 0 0.017 0.017 0.018 0.017 0.020 8,886,000 155,816 0.0175 0.017 0.017 0.018 0.017 0.020 8,886,000 0.0175 -10.53%
2020-09-02 0 0.019 0.018 0.019 0.017 0.020 4,090,000 77,526 0.0190 0.019 0.018 0.019 0.017 0.020 4,090,000 0.0190 0.00%
2020-09-01 0 0.019 0.018 0.019 0.018 0.019 4,680,000 85,286 0.0182 0.019 0.018 0.019 0.018 0.019 4,680,000 0.0182 11.76%
2020-08-31 0 0.017 0.017 0.018 0.017 0.018 3,654,000 62,272 0.0170 0.017 0.017 0.018 0.017 0.018 3,654,000 0.0170 6.25%
2020-08-28 0 0.016 0.016 0.017 0.015 0.016 6,086,000 96,554 0.0159 0.016 0.016 0.017 0.015 0.016 6,086,000 0.0159 0.00%
2020-08-27 0 0.016 0.016 0.017 0.015 0.017 6,676,000 108,232 0.0162 0.016 0.016 0.017 0.015 0.017 6,676,000 0.0162 -5.88%
2020-08-26 0 0.017 0.016 0.017 0.016 0.017 9,742,000 156,948 0.0161 0.017 0.016 0.017 0.016 0.017 9,742,000 0.0161 0.00%
2020-08-25 0 0.017 0.017 0.018 0.017 0.018 10,994,000 187,996 0.0171 0.017 0.017 0.018 0.017 0.018 10,994,000 0.0171 -5.56%
2020-08-24 0 0.018 0.018 0.019 0.018 0.019 3,872,000 69,734 0.0180 0.018 0.018 0.019 0.018 0.019 3,872,000 0.0180 -5.26%
2020-08-21 0 0.019 0.019 0.020 0.019 0.020 1,822,000 34,832 0.0191 0.019 0.019 0.020 0.019 0.020 1,822,000 0.0191 -5.00%
2020-08-20 0 0.020 0.019 0.020 0.019 0.020 8,928,000 176,926 0.0198 0.020 0.019 0.020 0.019 0.020 8,928,000 0.0198 5.26%
2020-08-19 0 0.019 0.018 0.019 0.018 0.020 4,666,000 86,058 0.0184 0.019 0.018 0.019 0.018 0.020 4,666,000 0.0184 -5.00%
2020-08-18 0 0.020 0.019 0.020 0.019 0.021 4,134,000 80,822 0.0196 0.020 0.019 0.020 0.019 0.021 4,134,000 0.0196 0.00%
2020-08-17 0 0.020 0.019 0.021 0.019 0.025 25,964,000 547,350 0.0211 0.020 0.019 0.021 0.019 0.025 25,964,000 0.0211 0.00%
2020-08-14 0 0.020 0.019 0.020 0.018 0.022 10,220,000 205,240 0.0201 0.020 0.019 0.020 0.018 0.022 10,220,000 0.0201 -4.76%
2020-08-13 0 0.021 0.021 0.022 0.015 0.024 95,563,000 1,925,908 0.0202 0.021 0.021 0.022 0.015 0.024 95,563,000 0.0202 40.00%
2020-08-12 0 0.015 0.015 0.017 0.015 0.017 3,734,000 58,986 0.0158 0.015 0.015 0.017 0.015 0.017 3,734,000 0.0158 -6.25%
2020-08-11 0 0.016 0.015 0.016 0.015 0.016 6,348,000 99,990 0.0158 0.016 0.015 0.016 0.015 0.016 6,348,000 0.0158 0.00%
2020-08-10 0 0.016 0.016 0.017 0.015 0.017 5,540,000 88,328 0.0159 0.016 0.016 0.017 0.015 0.017 5,540,000 0.0159 -5.88%
2020-08-07 0 0.017 0.016 0.017 0.017 0.017 3,768,000 64,056 0.0170 0.017 0.016 0.017 0.017 0.017 3,768,000 0.0170 0.00%
2020-08-06 0 0.017 0.017 0.018 0.016 0.018 892,000 14,768 0.0166 0.017 0.017 0.018 0.016 0.018 892,000 0.0166 0.00%
2020-08-05 0 0.017 0.016 0.017 0.015 0.017 3,620,000 60,934 0.0168 0.017 0.016 0.017 0.015 0.017 3,620,000 0.0168 6.25%
2020-08-04 0 0.016 0.016 0.017 0.016 0.017 6,068,000 102,292 0.0169 0.016 0.016 0.017 0.016 0.017 6,068,000 0.0169 -5.88%
2020-08-03 0 0.017 0.017 0.018 0.013 0.018 52,128,000 772,868 0.0148 0.017 0.017 0.018 0.013 0.018 52,128,000 0.0148 0.00%
2020-07-31 0 0.017 0.016 0.017 0.016 0.018 11,462,000 192,584 0.0168 0.017 0.016 0.017 0.016 0.018 11,462,000 0.0168 0.00%
2020-07-30 0 0.017 0.017 0.018 0.017 0.018 2,082,000 36,174 0.0174 0.017 0.017 0.018 0.017 0.018 2,082,000 0.0174 0.00%
2020-07-29 0 0.017 0.016 0.017 0.016 0.018 11,308,000 193,636 0.0171 0.017 0.016 0.017 0.016 0.018 11,308,000 0.0171 -5.56%
2020-07-28 0 0.018 0.018 0.019 0.017 0.018 21,402,000 373,730 0.0175 0.018 0.018 0.019 0.017 0.018 21,402,000 0.0175 -5.26%
2020-07-27 0 0.019 0.018 0.019 0.018 0.019 6,306,000 113,514 0.0180 0.019 0.018 0.019 0.018 0.019 6,306,000 0.0180 0.00%
2020-07-24 0 0.019 0.018 0.019 0.017 0.019 4,144,000 74,644 0.0180 0.019 0.018 0.019 0.017 0.019 4,144,000 0.0180 5.56%
2020-07-23 0 0.018 0.018 0.019 0.017 0.019 19,842,000 355,890 0.0179 0.018 0.018 0.019 0.017 0.019 19,842,000 0.0179 -5.26%
2020-07-22 0 0.019 0.019 0.020 0.019 0.020 4,276,000 84,120 0.0197 0.019 0.019 0.020 0.019 0.020 4,276,000 0.0197 -5.00%
2020-07-21 0 0.020 0.020 0.021 0.020 0.023 26,864,000 573,448 0.0213 0.020 0.020 0.021 0.020 0.023 26,864,000 0.0213 0.00%
2020-07-20 0 0.020 0.020 0.021 0.017 0.025 70,272,000 1,409,948 0.0201 0.020 0.020 0.021 0.017 0.025 70,272,000 0.0201 11.11%
2020-07-17 0 0.018 0.018 0.019 0.018 0.019 12,160,000 222,260 0.0183 0.018 0.018 0.019 0.018 0.019 12,160,000 0.0183 0.00%
2020-07-16 0 0.018 0.017 0.018 0.017 0.021 63,164,000 1,154,688 0.0183 0.018 0.017 0.018 0.017 0.021 63,164,000 0.0183 -5.26%
2020-07-15 0 0.019 0.018 0.019 0.017 0.025 133,788,000 2,516,460 0.0188 0.019 0.018 0.019 0.017 0.025 133,788,000 0.0188 -24.00%
2020-07-14 0 0.025 0.024 0.026 0.024 0.035 141,846,000 3,941,294 0.0278 0.025 0.024 0.026 0.024 0.035 141,846,000 0.0278 -13.79%
2020-07-13 0 0.029 0.028 0.029 0.018 0.033 349,200,000 8,454,950 0.0242 0.029 0.028 0.029 0.018 0.033 349,200,000 0.0242 81.25%
2020-07-10 0 0.016 0.016 0.017 0.010 0.027 253,396,000 4,184,448 0.0165 0.016 0.016 0.017 0.010 0.027 253,396,000 0.0165 60.00%
2020-07-09 0 0.010 - 0.010 0.010 0.010 3,298,000 32,980 0.0100 0.010 - 0.010 0.010 0.010 3,298,000 0.0100 0.00%
2020-07-08 0 0.010 - 0.010 0.010 0.010 2,962,000 29,620 0.0100 0.010 - 0.010 0.010 0.010 2,962,000 0.0100 0.00%
2020-07-07 0 0.010 - 0.010 0.010 0.010 502,000 5,020 0.0100 0.010 - 0.010 0.010 0.010 502,000 0.0100 0.00%
2020-07-06 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2020-07-03 0 0.010 - 0.010 0.010 0.010 132,000 1,320 0.0100 0.010 - 0.010 0.010 0.010 132,000 0.0100 0.00%
2020-07-02 0 0.010 - 0.010 0.010 0.010 2,410,000 24,100 0.0100 0.010 - 0.010 0.010 0.010 2,410,000 0.0100 0.00%
2020-06-30 0 0.010 - 0.010 0.010 0.010 11,580,000 115,800 0.0100 0.010 - 0.010 0.010 0.010 11,580,000 0.0100 0.00%
2020-06-29 0 0.010 - 0.010 0.010 0.010 9,940,000 99,400 0.0100 0.010 - 0.010 0.010 0.010 9,940,000 0.0100 0.00%
2020-06-26 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2020-06-24 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2020-06-23 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2020-06-22 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2020-06-19 0 0.010 - 0.010 0.010 0.010 438,000 4,380 0.0100 0.010 - 0.010 0.010 0.010 438,000 0.0100 0.00%
2020-06-18 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2020-06-17 0 0.010 - 0.010 0.010 0.010 800,000 8,000 0.0100 0.010 - 0.010 0.010 0.010 800,000 0.0100 0.00%
2020-06-16 0 0.010 - 0.010 0.010 0.010 66,000 660 0.0100 0.010 - 0.010 0.010 0.010 66,000 0.0100 0.00%
2020-06-15 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2020-06-12 0 0.010 - 0.010 0.010 0.010 344,000 3,440 0.0100 0.010 - 0.010 0.010 0.010 344,000 0.0100 0.00%
2020-06-11 0 0.010 - 0.010 0.010 0.010 4,000 40 0.0100 0.010 - 0.010 0.010 0.010 4,000 0.0100 0.00%
2020-06-10 0 0.010 - 0.010 0.010 0.010 1,000,000 10,000 0.0100 0.010 - 0.010 0.010 0.010 1,000,000 0.0100 0.00%
2020-06-09 0 0.010 - 0.010 0.010 0.010 6,890,000 68,900 0.0100 0.010 - 0.010 0.010 0.010 6,890,000 0.0100 0.00%
2020-06-08 0 0.010 - 0.010 0.010 0.010 340,000 3,400 0.0100 0.010 - 0.010 0.010 0.010 340,000 0.0100 0.00%
2020-06-05 0 0.010 - 0.010 0.010 0.010 11,278,000 112,780 0.0100 0.010 - 0.010 0.010 0.010 11,278,000 0.0100 0.00%
2020-06-04 0 0.010 - 0.010 0.010 0.010 5,802,000 58,020 0.0100 0.010 - 0.010 0.010 0.010 5,802,000 0.0100 0.00%
2020-06-03 0 0.010 - 0.010 0.010 0.010 618,000 6,180 0.0100 0.010 - 0.010 0.010 0.010 618,000 0.0100 0.00%
2020-06-02 0 0.010 - 0.010 0.010 0.010 11,466,000 114,660 0.0100 0.010 - 0.010 0.010 0.010 11,466,000 0.0100 0.00%
2020-06-01 0 0.010 - 0.010 0.010 0.012 37,202,000 392,166 0.0105 0.010 - 0.010 0.010 0.012 37,202,000 0.0105 -23.08%
2020-05-29 0 0.013 0.012 0.013 0.012 0.013 14,640,000 183,926 0.0126 0.013 0.012 0.013 0.012 0.013 14,640,000 0.0126 -7.14%
2020-05-28 0 0.014 0.014 0.015 0.013 0.015 24,766,000 356,610 0.0144 0.014 0.014 0.015 0.013 0.015 24,766,000 0.0144 7.69%
2020-05-27 0 0.013 0.013 0.014 0.013 0.015 4,730,000 61,694 0.0130 0.013 0.013 0.014 0.013 0.015 4,730,000 0.0130 -13.33%
2020-05-26 0 0.015 0.014 0.015 0.012 0.015 30,112,000 378,764 0.0126 0.015 0.014 0.015 0.012 0.015 30,112,000 0.0126 0.00%
2020-05-25 0 0.015 0.014 0.015 0.014 0.015 4,714,000 65,998 0.0140 0.015 0.014 0.015 0.014 0.015 4,714,000 0.0140 0.00%
2020-05-22 0 0.015 0.015 0.016 0.015 0.016 3,324,000 50,710 0.0153 0.015 0.015 0.016 0.015 0.016 3,324,000 0.0153 -11.76%
2020-05-21 0 0.017 0.016 0.017 0.016 0.017 1,784,000 29,156 0.0163 0.017 0.016 0.017 0.016 0.017 1,784,000 0.0163 0.00%
2020-05-20 0 0.017 0.016 0.017 0.016 0.017 5,130,000 82,082 0.0160 0.017 0.016 0.017 0.016 0.017 5,130,000 0.0160 0.00%
2020-05-19 0 0.017 0.016 0.017 0.016 0.017 946,000 15,210 0.0161 0.017 0.016 0.017 0.016 0.017 946,000 0.0161 -5.56%
2020-05-18 0 0.018 0.017 0.018 0.016 0.018 7,992,000 134,574 0.0168 0.018 0.017 0.018 0.016 0.018 7,992,000 0.0168 0.00%
2020-05-15 0 0.018 0.017 0.018 0.016 0.019 10,116,000 174,698 0.0173 0.018 0.017 0.018 0.016 0.019 10,116,000 0.0173 -5.26%
2020-05-14 0 0.019 0.018 0.019 0.018 0.019 3,750,000 67,746 0.0181 0.019 0.018 0.019 0.018 0.019 3,750,000 0.0181 0.00%
2020-05-13 0 0.019 0.018 0.019 0.017 0.020 43,522,000 857,048 0.0197 0.019 0.018 0.019 0.017 0.020 43,522,000 0.0197 5.56%
2020-05-12 0 0.018 0.018 0.019 0.018 0.019 1,100,000 20,800 0.0189 0.018 0.018 0.019 0.018 0.019 1,100,000 0.0189 -5.26%
2020-05-11 0 0.019 0.018 0.019 0.018 0.019 3,022,000 55,004 0.0182 0.019 0.018 0.019 0.018 0.019 3,022,000 0.0182 0.00%
2020-05-08 0 0.019 0.018 0.019 0.018 0.019 9,682,000 174,292 0.0180 0.019 0.018 0.019 0.018 0.019 9,682,000 0.0180 0.00%
2020-05-07 0 0.019 0.018 0.019 0.017 0.020 118,360,000 2,159,862 0.0182 0.019 0.018 0.019 0.017 0.020 118,360,000 0.0182 0.00%
2020-05-06 0 0.019 0.017 0.019 0.017 0.020 23,674,000 416,078 0.0176 0.019 0.017 0.019 0.017 0.020 23,674,000 0.0176 0.00%
2020-05-05 0 0.019 0.019 0.020 0.019 0.022 17,616,000 344,066 0.0195 0.019 0.019 0.020 0.019 0.022 17,616,000 0.0195 -5.00%
2020-05-04 0 0.020 0.021 0.022 0.019 0.022 8,382,000 171,994 0.0205 0.020 0.021 0.022 0.019 0.022 8,382,000 0.0205 -9.09%
2020-04-29 0 0.022 0.021 0.022 0.021 0.022 2,862,000 60,464 0.0211 0.022 0.021 0.022 0.021 0.022 2,862,000 0.0211 4.76%
2020-04-28 0 0.021 0.020 0.021 0.020 0.022 7,726,000 162,748 0.0211 0.021 0.020 0.021 0.020 0.022 7,726,000 0.0211 -12.50%
2020-04-27 0 0.024 0.021 0.024 0.024 0.025 822,000 20,528 0.0250 0.024 0.021 0.024 0.024 0.025 822,000 0.0250 0.00%
2020-04-24 0 0.024 0.023 0.024 0.021 0.024 18,958,000 425,852 0.0225 0.024 0.023 0.024 0.021 0.024 18,958,000 0.0225 -7.69%
2020-04-23 0 0.026 0.025 0.026 0.026 0.026 704,000 18,304 0.0260 0.026 0.025 0.026 0.026 0.026 704,000 0.0260 0.00%
2020-04-22 0 0.026 0.026 0.027 0.024 0.026 4,624,000 113,952 0.0246 0.026 0.026 0.027 0.024 0.026 4,624,000 0.0246 -3.70%
2020-04-21 0 0.027 0.026 0.027 0.026 0.028 1,654,000 45,332 0.0274 0.027 0.026 0.027 0.026 0.028 1,654,000 0.0274 -10.00%
2020-04-20 0 0.030 0.029 0.030 0.028 0.030 3,410,000 95,496 0.0280 0.030 0.029 0.030 0.028 0.030 3,410,000 0.0280 -3.23%
2020-04-17 0 0.031 0.028 0.031 0.030 0.036 15,030,000 491,236 0.0327 0.031 0.028 0.031 0.030 0.036 15,030,000 0.0327 10.71%
2020-04-16 0 0.028 0.028 0.031 0.028 0.033 6,474,000 186,738 0.0288 0.028 0.028 0.031 0.028 0.033 6,474,000 0.0288 -15.15%
2020-04-15 0 0.033 0.032 0.033 0.031 0.036 17,186,000 567,126 0.0330 0.033 0.032 0.033 0.031 0.036 17,186,000 0.0330 -2.94%
2020-04-14 0 0.034 0.031 0.034 0.030 0.036 19,436,000 636,438 0.0327 0.034 0.031 0.034 0.030 0.036 19,436,000 0.0327 9.68%
2020-04-09 0 0.031 0.030 0.031 0.024 0.036 40,060,000 1,213,888 0.0303 0.031 0.030 0.031 0.024 0.036 40,060,000 0.0303 29.17%
2020-04-08 0 0.024 0.023 0.024 0.023 0.025 6,970,000 164,380 0.0236 0.024 0.023 0.024 0.023 0.025 6,970,000 0.0236 20.00%
2020-04-07 0 0.020 0.020 0.021 0.017 0.020 10,950,000 215,330 0.0197 0.020 0.020 0.021 0.017 0.020 10,950,000 0.0197 11.11%
2020-04-06 0 0.018 0.017 0.019 0.018 0.021 30,418,000 562,326 0.0185 0.018 0.017 0.019 0.018 0.021 30,418,000 0.0185 -14.29%
2020-04-03 0 0.021 0.021 0.022 0.020 0.024 27,568,000 575,820 0.0209 0.021 0.021 0.022 0.020 0.024 27,568,000 0.0209 -8.70%
2020-04-02 0 0.023 0.023 0.025 0.023 0.034 16,172,000 397,280 0.0246 0.023 0.023 0.025 0.023 0.034 16,172,000 0.0246 0.00%
2020-04-01 0 0.023 0.023 0.026 0.023 0.029 15,620,000 385,946 0.0247 0.023 0.023 0.026 0.023 0.029 15,620,000 0.0247 -14.81%
2020-03-31 0 0.027 0.026 0.028 0.027 0.030 11,714,000 330,086 0.0282 0.027 0.026 0.028 0.027 0.030 11,714,000 0.0282 0.00%
2020-03-30 0 0.027 0.026 0.028 0.026 0.030 11,072,000 303,558 0.0274 0.027 0.026 0.028 0.026 0.030 11,072,000 0.0274 -10.00%
2020-03-27 0 0.030 0.030 0.031 0.030 0.040 33,538,000 1,088,766 0.0325 0.030 0.030 0.031 0.030 0.040 33,538,000 0.0325 -14.29%
2020-03-26 0 0.035 0.033 0.036 0.035 0.043 3,104,000 109,172 0.0352 0.035 0.033 0.036 0.035 0.043 3,104,000 0.0352 -5.41%
2020-03-25 0 0.037 0.034 0.037 0.034 0.039 1,710,000 60,270 0.0352 0.037 0.034 0.037 0.034 0.039 1,710,000 0.0352 5.71%
2020-03-24 0 0.035 0.034 0.035 0.031 0.040 8,706,000 305,228 0.0351 0.035 0.034 0.035 0.031 0.040 8,706,000 0.0351 -14.63%
2020-03-23 0 0.041 0.039 0.041 0.039 0.043 6,324,000 256,876 0.0406 0.041 0.039 0.041 0.039 0.043 6,324,000 0.0406 -12.77%
2020-03-20 0 0.047 0.047 0.048 0.043 0.048 2,984,000 137,210 0.0460 0.047 0.047 0.048 0.043 0.048 2,984,000 0.0460 -2.08%
2020-03-19 0 0.048 0.048 0.049 0.045 0.048 10,560,000 479,502 0.0454 0.048 0.048 0.049 0.045 0.048 10,560,000 0.0454 2.13%
2020-03-18 0 0.047 0.045 0.047 0.045 0.054 9,076,000 454,538 0.0501 0.047 0.045 0.047 0.045 0.054 9,076,000 0.0501 2.17%
2020-03-17 0 0.046 0.045 0.050 0.045 0.050 12,358,000 583,746 0.0472 0.046 0.045 0.050 0.045 0.050 12,358,000 0.0472 -8.00%
2020-03-16 0 0.050 0.046 0.051 0.042 0.054 32,626,000 1,578,460 0.0484 0.050 0.046 0.051 0.042 0.054 32,626,000 0.0484 21.95%
2020-03-13 0 0.041 0.036 0.041 0.030 0.043 24,272,000 847,492 0.0349 0.041 0.036 0.041 0.030 0.043 24,272,000 0.0349 10.81%
2020-03-12 0 0.037 0.034 0.037 0.033 0.040 3,182,000 112,052 0.0352 0.037 0.034 0.037 0.033 0.040 3,182,000 0.0352 -7.50%
2020-03-11 0 0.040 0.037 0.040 0.037 0.040 5,284,200 203,212 0.0385 0.040 0.037 0.040 0.037 0.040 5,284,200 0.0385 8.11%
2020-03-10 0 0.037 0.036 0.040 0.037 0.040 11,132,000 425,098 0.0382 0.037 0.036 0.040 0.037 0.040 11,132,000 0.0382 -7.50%
2020-03-09 0 0.040 0.036 0.040 0.036 0.050 5,256,000 210,578 0.0401 0.040 0.036 0.040 0.036 0.050 5,256,000 0.0401 -2.44%
2020-03-06 0 0.041 0.041 0.043 0.038 0.046 11,048,000 444,866 0.0403 0.041 0.041 0.043 0.038 0.046 11,048,000 0.0403 -8.89%
2020-03-05 0 0.045 0.044 0.045 0.040 0.048 10,306,000 447,672 0.0434 0.045 0.044 0.045 0.040 0.048 10,306,000 0.0434 12.50%
2020-03-04 0 0.040 0.039 0.044 0.040 0.045 4,550,000 191,458 0.0421 0.040 0.039 0.044 0.040 0.045 4,550,000 0.0421 -11.11%
2020-03-03 0 0.045 0.043 0.049 0.042 0.050 19,726,000 887,174 0.0450 0.045 0.043 0.049 0.042 0.050 19,726,000 0.0450 0.00%
2020-03-02 0 0.045 0.045 0.049 0.042 0.048 2,270,000 103,190 0.0455 0.045 0.045 0.049 0.042 0.048 2,270,000 0.0455 -8.16%
2020-02-28 0 0.049 0.046 0.050 0.048 0.050 4,588,000 223,088 0.0486 0.049 0.046 0.050 0.048 0.050 4,588,000 0.0486 -2.00%
2020-02-27 0 0.050 0.048 0.052 0.048 0.050 13,882,000 691,250 0.0498 0.050 0.048 0.052 0.048 0.050 13,882,000 0.0498 -3.85%
2020-02-26 0 0.052 0.050 0.052 0.048 0.058 22,024,000 1,124,312 0.0510 0.052 0.050 0.052 0.048 0.058 22,024,000 0.0510 -7.14%
2020-02-25 0 0.056 0.055 0.056 0.056 0.060 24,520,000 1,421,766 0.0580 0.056 0.055 0.056 0.056 0.060 24,520,000 0.0580 -5.08%
2020-02-24 0 0.059 0.058 0.060 0.057 0.063 6,074,000 357,842 0.0589 0.059 0.058 0.060 0.057 0.063 6,074,000 0.0589 -6.35%
2020-02-21 0 0.063 0.061 0.063 0.058 0.069 19,998,000 1,264,474 0.0632 0.063 0.061 0.063 0.058 0.069 19,998,000 0.0632 -4.55%
2020-02-20 0 0.066 0.063 0.068 0.064 0.069 11,818,000 775,218 0.0656 0.066 0.063 0.068 0.064 0.069 11,818,000 0.0656 -2.94%
2020-02-19 0 0.068 0.066 0.069 0.066 0.073 3,714,000 250,432 0.0674 0.068 0.066 0.069 0.066 0.073 3,714,000 0.0674 1.49%
2020-02-18 0 0.067 0.067 0.070 0.067 0.071 151,516,000 10,490,472 0.0692 0.067 0.067 0.070 0.067 0.071 151,516,000 0.0692 1.52%
2020-02-17 0 0.066 0.066 0.070 0.065 0.079 1,708,000 115,096 0.0674 0.066 0.066 0.070 0.065 0.079 1,708,000 0.0674 1.54%
2020-02-14 0 0.065 0.065 0.072 0.065 0.071 8,276,000 557,862 0.0674 0.065 0.065 0.072 0.065 0.071 8,276,000 0.0674 -7.14%
2020-02-13 0 0.070 0.069 0.070 0.060 0.072 27,940,000 1,827,246 0.0654 0.070 0.069 0.070 0.060 0.072 27,940,000 0.0654 -7.89%
2020-02-12 0 0.076 0.068 0.076 0.066 0.077 5,958,000 417,776 0.0701 0.076 0.068 0.076 0.066 0.077 5,958,000 0.0701 -1.30%
2020-02-11 0 0.077 0.073 0.078 0.074 0.080 4,286,000 329,252 0.0768 0.077 0.073 0.078 0.074 0.080 4,286,000 0.0768 0.00%
2020-02-10 0 0.077 0.075 0.078 0.073 0.080 44,908,000 3,591,202 0.0800 0.077 0.075 0.078 0.073 0.080 44,908,000 0.0800 1.32%
2020-02-07 0 0.076 0.075 0.077 0.074 0.082 2,980,000 226,954 0.0762 0.076 0.075 0.077 0.074 0.082 2,980,000 0.0762 -5.00%
2020-02-06 0 0.080 0.080 0.081 0.078 0.081 5,952,000 472,446 0.0794 0.080 0.080 0.081 0.078 0.081 5,952,000 0.0794 5.26%
2020-02-05 0 0.076 0.076 0.080 0.076 0.082 6,540,000 506,564 0.0775 0.076 0.076 0.080 0.076 0.082 6,540,000 0.0775 -3.80%
2020-02-04 0 0.079 0.078 0.079 0.077 0.081 340,000 26,700 0.0785 0.079 0.078 0.079 0.077 0.081 340,000 0.0785 -3.66%
2020-02-03 0 0.082 0.080 0.083 0.078 0.084 6,780,000 553,982 0.0817 0.082 0.080 0.083 0.078 0.084 6,780,000 0.0817 -3.53%
2020-01-31 0 0.085 0.070 0.086 0.073 0.086 5,324,000 405,044 0.0761 0.085 0.070 0.086 0.073 0.086 5,324,000 0.0761 2.41%
2020-01-30 0 0.083 0.080 0.083 0.078 0.083 15,944,000 1,275,144 0.0800 0.083 0.080 0.083 0.078 0.083 15,944,000 0.0800 -3.49%
2020-01-29 0 0.086 0.079 0.086 0.080 0.088 1,814,000 149,246 0.0823 0.086 0.079 0.086 0.080 0.088 1,814,000 0.0823 -2.27%
2020-01-24 0 0.088 0.084 0.088 0.086 0.088 2,018,000 173,584 0.0860 0.088 0.084 0.088 0.086 0.088 2,018,000 0.0860 3.53%
2020-01-23 0 0.085 0.085 0.087 0.083 0.089 5,106,000 435,786 0.0853 0.085 0.085 0.087 0.083 0.089 5,106,000 0.0853 0.00%
2020-01-22 0 0.085 0.084 0.085 0.080 0.086 9,846,000 826,686 0.0840 0.085 0.084 0.085 0.080 0.086 9,846,000 0.0840 0.00%
2020-01-21 0 0.085 0.083 0.085 0.071 0.085 6,832,000 525,270 0.0769 0.085 0.083 0.085 0.071 0.085 6,832,000 0.0769 13.33%
2020-01-20 0 0.075 0.075 0.076 0.066 0.084 16,152,000 1,166,262 0.0722 0.075 0.075 0.076 0.066 0.084 16,152,000 0.0722 4.17%
2020-01-17 0 0.072 0.071 0.072 0.068 0.075 3,294,000 233,190 0.0708 0.072 0.071 0.072 0.068 0.075 3,294,000 0.0708 -4.00%
2020-01-16 0 0.075 0.074 0.075 0.063 0.083 60,684,000 4,177,842 0.0688 0.075 0.074 0.075 0.063 0.083 60,684,000 0.0688 -7.41%
2020-01-15 0 0.081 0.080 0.081 0.076 0.085 22,624,000 1,838,736 0.0813 0.081 0.080 0.081 0.076 0.085 22,624,000 0.0813 -4.71%
2020-01-14 0 0.085 0.083 0.085 0.082 0.086 9,690,000 811,934 0.0838 0.085 0.083 0.085 0.082 0.086 9,690,000 0.0838 0.00%
2020-01-13 0 0.085 0.084 0.085 0.082 0.088 6,140,000 518,324 0.0844 0.085 0.084 0.085 0.082 0.088 6,140,000 0.0844 -3.41%
2020-01-10 0 0.088 0.085 0.088 0.085 0.094 3,314,000 295,894 0.0893 0.088 0.085 0.088 0.085 0.094 3,314,000 0.0893 -2.22%
2020-01-09 0 0.090 0.089 0.090 0.084 0.100 21,084,000 1,885,048 0.0894 0.090 0.089 0.090 0.084 0.100 21,084,000 0.0894 -10.00%
2020-01-08 0 0.100 0.099 0.100 0.098 0.100 15,624,000 1,547,074 0.0990 0.100 0.099 0.100 0.098 0.100 15,624,000 0.0990 0.00%
2020-01-07 0 0.100 0.099 0.100 0.099 0.102 18,164,000 1,818,280 0.1001 0.100 0.099 0.100 0.099 0.102 18,164,000 0.1001 -0.99%
2020-01-06 0 0.101 0.099 0.101 0.098 0.103 26,806,000 2,698,912 0.1007 0.101 0.099 0.101 0.098 0.103 26,806,000 0.1007 0.00%
2020-01-03 0 0.101 0.099 0.101 0.099 0.104 22,394,000 2,253,680 0.1006 0.101 0.099 0.101 0.099 0.104 22,394,000 0.1006 1.00%
2020-01-02 0 0.100 0.099 0.100 0.099 0.105 18,314,000 1,847,584 0.1009 0.100 0.099 0.100 0.099 0.105 18,314,000 0.1009 -4.76%
2019-12-31 0 0.105 0.103 0.105 0.100 0.105 15,308,000 1,569,190 0.1025 0.105 0.103 0.105 0.100 0.105 15,308,000 0.1025 0.00%
2019-12-30 0 0.105 0.102 0.105 0.100 0.106 39,688,000 4,029,514 0.1015 0.105 0.102 0.105 0.100 0.106 39,688,000 0.1015 5.00%
2019-12-27 0 0.100 0.098 0.100 0.098 0.105 16,566,000 1,681,780 0.1015 0.100 0.098 0.100 0.098 0.105 16,566,000 0.1015 -3.85%
2019-12-24 0 0.104 0.103 0.104 0.100 0.105 10,870,000 1,119,772 0.1030 0.104 0.103 0.104 0.100 0.105 10,870,000 0.1030 0.97%
2019-12-23 0 0.103 0.102 0.103 0.100 0.105 20,032,000 2,063,328 0.1030 0.103 0.102 0.103 0.100 0.105 20,032,000 0.1030 0.00%
2019-12-20 0 0.103 0.103 0.104 0.102 0.108 41,978,000 4,417,858 0.1052 0.103 0.103 0.104 0.102 0.108 41,978,000 0.1052 -3.74%
2019-12-19 0 0.107 0.105 0.107 0.100 0.109 32,540,000 3,413,746 0.1049 0.107 0.105 0.107 0.100 0.109 32,540,000 0.1049 2.88%
2019-12-18 0 0.104 0.103 0.104 0.102 0.108 30,598,000 3,235,436 0.1057 0.104 0.103 0.104 0.102 0.108 30,598,000 0.1057 -1.89%
2019-12-17 0 0.106 0.105 0.106 0.103 0.109 31,250,000 3,311,608 0.1060 0.106 0.105 0.106 0.103 0.109 31,250,000 0.1060 -0.93%
2019-12-16 0 0.107 0.106 0.107 0.106 0.110 31,968,000 3,439,778 0.1076 0.107 0.106 0.107 0.106 0.110 31,968,000 0.1076 -0.93%
2019-12-13 0 0.108 0.106 0.108 0.106 0.111 38,339,000 4,126,168 0.1076 0.108 0.106 0.108 0.106 0.111 38,339,000 0.1076 -1.82%
2019-12-12 0 0.110 0.108 0.110 0.102 0.119 80,562,000 9,169,680 0.1138 0.110 0.108 0.110 0.102 0.119 80,562,000 0.1138 -2.65%
2019-12-11 0 0.113 0.112 0.113 0.108 0.121 64,192,000 7,416,040 0.1155 0.113 0.112 0.113 0.108 0.121 64,192,000 0.1155 -5.04%
2019-12-10 0 0.119 0.118 0.119 0.118 0.123 41,502,000 5,030,730 0.1212 0.119 0.118 0.119 0.118 0.123 41,502,000 0.1212 -1.65%
2019-12-09 0 0.121 0.120 0.121 0.119 0.124 44,294,000 5,366,752 0.1212 0.121 0.120 0.121 0.119 0.124 44,294,000 0.1212 0.00%
2019-12-06 0 0.121 0.120 0.121 0.120 0.122 48,592,000 5,857,966 0.1206 0.121 0.120 0.121 0.120 0.122 48,592,000 0.1206 -0.82%
2019-12-05 0 0.122 0.121 0.122 0.118 0.125 84,092,000 10,264,972 0.1221 0.122 0.121 0.122 0.118 0.125 84,092,000 0.1221 1.67%
2019-12-04 0 0.120 0.119 0.120 0.120 0.126 38,462,000 4,743,794 0.1233 0.120 0.119 0.120 0.120 0.126 38,462,000 0.1233 -2.44%
2019-12-03 0 0.123 0.122 0.123 0.119 0.127 152,010,000 18,641,658 0.1226 0.123 0.122 0.123 0.119 0.127 152,010,000 0.1226 2.50%
2019-12-02 0 0.120 0.119 0.120 0.116 0.131 61,408,000 7,597,530 0.1237 0.120 0.119 0.120 0.116 0.131 61,408,000 0.1237 -6.98%
2019-11-29 0 0.129 0.127 0.129 0.121 0.139 150,752,000 19,758,542 0.1311 0.129 0.127 0.129 0.121 0.139 150,752,000 0.1311 2.38%
2019-11-28 0 0.126 0.126 0.128 0.124 0.133 216,912,000 26,059,882 0.1201 0.126 0.126 0.128 0.124 0.133 216,912,000 0.1201 -3.82%
2019-11-27 0 0.131 0.130 0.131 0.123 0.132 74,014,000 9,536,032 0.1288 0.131 0.130 0.131 0.123 0.132 74,014,000 0.1288 5.65%
2019-11-26 0 0.124 0.123 0.124 0.119 0.124 48,224,000 5,869,648 0.1217 0.124 0.123 0.124 0.119 0.124 48,224,000 0.1217 3.33%
2019-11-25 0 0.120 0.118 0.120 0.117 0.123 14,690,000 1,760,444 0.1198 0.120 0.118 0.120 0.117 0.123 14,690,000 0.1198 1.69%
2019-11-22 0 0.118 0.117 0.118 0.113 0.122 45,138,000 5,226,420 0.1158 0.118 0.117 0.118 0.113 0.122 45,138,000 0.1158 2.61%
2019-11-21 0 0.115 0.113 0.115 0.112 0.116 2,766,000 314,068 0.1135 0.115 0.113 0.115 0.112 0.116 2,766,000 0.1135 0.00%
2019-11-20 0 0.115 0.115 0.117 0.115 0.124 8,882,000 1,044,594 0.1176 0.115 0.115 0.117 0.115 0.124 8,882,000 0.1176 -2.54%
2019-11-19 0 0.118 0.116 0.117 0.109 0.123 28,484,000 3,272,914 0.1149 0.118 0.116 0.117 0.109 0.123 28,484,000 0.1149 6.31%
2019-11-18 0 0.111 0.110 0.113 0.111 0.124 7,144,000 832,084 0.1165 0.111 0.110 0.113 0.111 0.124 7,144,000 0.1165 -8.26%
2019-11-15 0 0.121 0.121 0.122 0.120 0.126 3,340,000 407,190 0.1219 0.121 0.121 0.122 0.120 0.126 3,340,000 0.1219 -3.20%
2019-11-14 0 0.125 0.124 0.126 0.122 0.128 660,000 82,890 0.1256 0.125 0.124 0.126 0.122 0.128 660,000 0.1256 -1.57%
2019-11-13 0 0.127 0.126 0.127 0.124 0.130 8,344,000 1,060,228 0.1271 0.127 0.126 0.127 0.124 0.130 8,344,000 0.1271 0.79%
2019-11-12 0 0.126 0.125 0.131 0.126 0.131 10,330,000 1,320,422 0.1278 0.126 0.125 0.131 0.126 0.131 10,330,000 0.1278 0.00%
2019-11-11 0 0.126 0.124 0.126 0.124 0.133 11,272,000 1,452,126 0.1288 0.126 0.124 0.126 0.124 0.133 11,272,000 0.1288 -2.33%
2019-11-08 0 0.129 0.128 0.129 0.126 0.130 7,720,000 988,474 0.1280 0.129 0.128 0.129 0.126 0.130 7,720,000 0.1280 0.78%
2019-11-07 0 0.128 0.127 0.128 0.126 0.129 13,520,000 1,711,306 0.1266 0.128 0.127 0.128 0.126 0.129 13,520,000 0.1266 0.79%
2019-11-06 0 0.127 0.126 0.127 0.125 0.130 10,378,000 1,317,976 0.1270 0.127 0.126 0.127 0.125 0.130 10,378,000 0.1270 0.00%
2019-11-05 0 0.127 0.127 0.128 0.126 0.130 2,548,000 326,170 0.1280 0.127 0.127 0.128 0.126 0.130 2,548,000 0.1280 -1.55%
2019-11-04 0 0.129 0.128 0.129 0.126 0.132 5,662,000 719,162 0.1270 0.129 0.128 0.129 0.126 0.132 5,662,000 0.1270 0.78%
2019-11-01 0 0.128 0.128 0.131 0.122 0.130 7,562,000 976,108 0.1291 0.128 0.128 0.131 0.122 0.130 7,562,000 0.1291 -1.54%
2019-10-31 0 0.130 0.130 0.131 0.130 0.136 12,108,000 1,602,206 0.1323 0.130 0.130 0.131 0.130 0.136 12,108,000 0.1323 1.56%
2019-10-30 0 0.128 0.127 0.128 0.126 0.133 8,294,000 1,067,356 0.1287 0.128 0.127 0.128 0.126 0.133 8,294,000 0.1287 -2.29%
2019-10-29 0 0.131 0.129 0.131 0.127 0.132 1,728,000 222,158 0.1286 0.131 0.129 0.131 0.127 0.132 1,728,000 0.1286 2.34%
2019-10-28 0 0.128 0.127 0.130 0.127 0.131 6,390,000 822,570 0.1287 0.128 0.127 0.130 0.127 0.131 6,390,000 0.1287 -4.48%
2019-10-25 0 0.134 0.134 0.140 0.125 0.144 14,690,000 1,898,296 0.1292 0.134 0.134 0.140 0.125 0.144 14,690,000 0.1292 6.35%
2019-10-24 0 0.126 0.125 0.126 0.124 0.134 12,944,000 1,640,722 0.1268 0.126 0.125 0.126 0.124 0.134 12,944,000 0.1268 -3.08%
2019-10-23 0 0.130 0.130 0.131 0.128 0.135 11,102,000 1,443,052 0.1300 0.130 0.130 0.131 0.128 0.135 11,102,000 0.1300 -1.52%
2019-10-22 0 0.132 0.131 0.133 0.130 0.136 11,182,000 1,487,704 0.1330 0.132 0.131 0.133 0.130 0.136 11,182,000 0.1330 0.76%
2019-10-21 0 0.131 0.131 0.135 0.130 0.148 10,184,000 1,366,788 0.1342 0.131 0.131 0.135 0.130 0.148 10,184,000 0.1342 -3.68%
2019-10-18 0 0.136 0.135 0.136 0.130 0.138 19,268,000 2,597,962 0.1348 0.136 0.135 0.136 0.130 0.138 19,268,000 0.1348 0.74%
2019-10-17 0 0.135 0.131 0.135 0.131 0.135 6,084,000 810,174 0.1332 0.135 0.131 0.135 0.131 0.135 6,084,000 0.1332 0.00%
2019-10-16 0 0.135 0.134 0.135 0.130 0.138 14,894,000 2,027,122 0.1361 0.135 0.134 0.135 0.130 0.138 14,894,000 0.1361 -1.46%
2019-10-15 0 0.137 0.136 0.137 0.131 0.137 68,038,000 8,908,862 0.1309 0.137 0.136 0.137 0.131 0.137 68,038,000 0.1309 4.58%
2019-10-14 0 0.131 0.130 0.131 0.123 0.134 10,148,000 1,323,270 0.1304 0.131 0.130 0.131 0.123 0.134 10,148,000 0.1304 -0.76%
2019-10-11 0 0.132 0.131 0.132 0.130 0.133 10,578,000 1,390,538 0.1315 0.132 0.131 0.132 0.130 0.133 10,578,000 0.1315 1.54%
2019-10-10 0 0.130 0.128 0.130 0.123 0.137 30,296,000 3,947,714 0.1303 0.130 0.128 0.130 0.123 0.137 30,296,000 0.1303 1.56%
2019-10-09 0 0.128 0.128 0.130 0.127 0.133 9,996,000 1,294,448 0.1295 0.128 0.128 0.130 0.127 0.133 9,996,000 0.1295 -0.78%
2019-10-08 0 0.129 0.129 0.132 0.125 0.140 16,537,300 2,163,114 0.1308 0.129 0.129 0.132 0.125 0.140 16,537,300 0.1308 -7.86%
2019-10-04 0 0.140 0.135 0.140 0.132 0.154 47,242,000 6,696,326 0.1417 0.140 0.135 0.140 0.132 0.154 47,242,000 0.1417 -2.78%
2019-10-03 0 0.144 0.133 0.145 0.144 0.156 10,484,000 1,566,382 0.1494 0.144 0.133 0.145 0.144 0.156 10,484,000 0.1494 -5.88%
2019-10-02 0 0.153 0.152 0.154 0.148 0.156 15,792,000 2,410,902 0.1527 0.153 0.152 0.154 0.148 0.156 15,792,000 0.1527 -0.65%
2019-09-30 0 0.154 0.154 0.156 0.148 0.160 97,698,000 14,969,306 0.1532 0.154 0.154 0.156 0.148 0.160 97,698,000 0.1532 -2.53%
2019-09-27 0 0.158 0.157 0.160 0.157 0.165 25,650,000 4,117,020 0.1605 0.158 0.157 0.160 0.157 0.165 25,650,000 0.1605 0.64%
2019-09-26 0 0.157 0.156 0.158 0.147 0.164 49,524,000 7,762,996 0.1568 0.157 0.156 0.158 0.147 0.164 49,524,000 0.1568 1.95%
2019-09-25 0 0.154 0.153 0.154 0.130 0.156 62,524,000 9,157,188 0.1465 0.154 0.153 0.154 0.130 0.156 62,524,000 0.1465 19.38%
2019-09-24 0 0.129 0.128 0.130 0.125 0.141 22,642,000 3,017,310 0.1333 0.129 0.128 0.130 0.125 0.141 22,642,000 0.1333 -6.52%
2019-09-23 0 0.138 0.137 0.138 0.127 0.145 64,910,000 8,864,782 0.1366 0.138 0.137 0.138 0.127 0.145 64,910,000 0.1366 10.40%
2019-09-20 0 0.125 0.124 0.125 0.106 0.131 83,032,000 10,139,264 0.1221 0.125 0.124 0.125 0.106 0.131 83,032,000 0.1221 17.92%
2019-09-19 0 0.106 0.104 0.106 0.089 0.112 45,672,000 4,663,620 0.1021 0.106 0.104 0.106 0.089 0.112 45,672,000 0.1021 16.48%
2019-09-18 0 0.091 0.089 0.091 0.088 0.092 2,580,000 231,874 0.0899 0.091 0.089 0.091 0.088 0.092 2,580,000 0.0899 0.00%
2019-09-17 0 0.091 0.088 0.091 0.087 0.091 760,000 67,224 0.0885 0.091 0.088 0.091 0.087 0.091 760,000 0.0885 -1.09%
2019-09-16 0 0.092 0.091 0.092 0.087 0.092 3,472,000 306,424 0.0883 0.092 0.091 0.092 0.087 0.092 3,472,000 0.0883 2.22%
2019-09-13 0 0.090 0.087 0.089 0.085 0.091 8,534,000 729,796 0.0855 0.090 0.087 0.089 0.085 0.091 8,534,000 0.0855 1.12%
2019-09-12 0 0.089 0.086 0.089 0.079 0.094 27,706,000 2,404,240 0.0868 0.089 0.086 0.089 0.079 0.094 27,706,000 0.0868 -2.20%
2019-09-11 0 0.091 0.089 0.091 0.083 0.096 13,692,000 1,274,706 0.0931 0.091 0.089 0.091 0.083 0.096 13,692,000 0.0931 0.00%
2019-09-10 0 0.091 0.087 0.089 0.087 0.099 17,472,000 1,590,382 0.0910 0.091 0.087 0.089 0.087 0.099 17,472,000 0.0910 -9.00%
2019-09-09 0 0.100 0.096 0.100 0.088 0.110 11,786,000 1,104,552 0.0937 0.100 0.096 0.100 0.088 0.110 11,786,000 0.0937 4.17%
2019-09-06 0 0.096 0.094 0.096 0.092 0.102 10,392,000 988,998 0.0952 0.096 0.094 0.096 0.092 0.102 10,392,000 0.0952 -2.04%
2019-09-05 0 0.098 0.098 0.099 0.093 0.101 9,158,000 895,456 0.0978 0.098 0.098 0.099 0.093 0.101 9,158,000 0.0978 -5.77%
2019-09-04 0 0.104 0.102 0.103 0.095 0.120 98,800,334 10,137,299 0.1026 0.104 0.102 0.103 0.095 0.120 98,800,334 0.1026 0.97%
2019-09-03 1 - - - - - 0 0 - 0.103 - - - - 0 - 0.00%
2019-09-02 1 - - - - - 0 0 - 0.103 - - - - 0 - 0.00%
2019-08-30 0 0.103 0.102 0.103 0.092 0.104 4,448,000 430,068 0.0967 0.103 0.102 0.103 0.092 0.104 4,448,000 0.0967 10.75%
2019-08-29 0 0.093 0.092 0.094 0.090 0.093 108,796,000 10,117,596 0.0930 0.093 0.092 0.094 0.090 0.093 108,796,000 0.0930 0.00%
2019-08-28 0 0.093 0.093 0.094 0.088 0.094 1,192,000 107,662 0.0903 0.093 0.093 0.094 0.088 0.094 1,192,000 0.0903 0.00%
2019-08-27 0 0.093 0.092 0.094 0.092 0.094 438,000 40,690 0.0929 0.093 0.092 0.094 0.092 0.094 438,000 0.0929 0.00%
2019-08-26 0 0.093 0.092 0.093 0.091 0.094 2,378,000 219,884 0.0925 0.093 0.092 0.093 0.091 0.094 2,378,000 0.0925 -2.11%
2019-08-23 0 0.095 0.094 0.095 0.092 0.097 2,274,000 213,114 0.0937 0.095 0.094 0.095 0.092 0.097 2,274,000 0.0937 -1.04%
2019-08-22 0 0.096 0.095 0.097 0.094 0.098 1,870,000 179,500 0.0960 0.096 0.095 0.097 0.094 0.098 1,870,000 0.0960 -1.03%
2019-08-21 0 0.097 0.093 0.097 0.091 0.099 6,150,000 577,286 0.0939 0.097 0.093 0.097 0.091 0.099 6,150,000 0.0939 1.04%
2019-08-20 0 0.096 0.094 0.099 0.092 0.109 14,860,000 1,438,602 0.0968 0.096 0.094 0.099 0.092 0.109 14,860,000 0.0968 3.23%
2019-08-19 0 0.093 0.093 0.095 0.093 0.105 10,836,000 1,038,746 0.0959 0.093 0.093 0.095 0.093 0.105 10,836,000 0.0959 -8.82%
2019-08-16 0 0.102 0.100 0.102 0.101 0.105 368,000 37,500 0.1019 0.102 0.100 0.102 0.101 0.105 368,000 0.1019 0.99%
2019-08-15 0 0.101 0.100 0.102 0.095 0.104 2,654,000 260,406 0.0981 0.101 0.100 0.102 0.095 0.104 2,654,000 0.0981 -1.94%
2019-08-14 0 0.103 0.100 0.103 0.100 0.110 2,862,000 295,242 0.1032 0.103 0.100 0.103 0.100 0.110 2,862,000 0.1032 0.98%
2019-08-13 0 0.102 0.099 0.102 0.096 0.103 5,087,666 505,883 0.0994 0.102 0.099 0.102 0.096 0.103 5,087,666 0.0994 3.03%
2019-08-12 0 0.099 0.099 0.101 0.099 0.103 6,162,000 619,442 0.1005 0.099 0.099 0.101 0.099 0.103 6,162,000 0.1005 -5.71%
2019-08-09 0 0.105 0.102 0.106 0.101 0.117 13,256,000 1,372,728 0.1036 0.105 0.102 0.106 0.101 0.117 13,256,000 0.1036 -6.25%
2019-08-08 0 0.112 0.104 0.113 0.099 0.117 11,774,000 1,233,370 0.1048 0.112 0.104 0.113 0.099 0.117 11,774,000 0.1048 2.75%
2019-08-07 0 0.109 0.103 0.109 0.098 0.123 3,240,000 340,820 0.1052 0.109 0.103 0.109 0.098 0.123 3,240,000 0.1052 9.00%
2019-08-06 0 0.100 0.100 0.101 0.097 0.110 4,608,000 463,424 0.1006 0.100 0.100 0.101 0.097 0.110 4,608,000 0.1006 -10.71%
2019-08-05 0 0.112 0.112 0.118 0.110 0.116 1,582,000 178,050 0.1125 0.112 0.112 0.118 0.110 0.116 1,582,000 0.1125 -3.45%
2019-08-02 0 0.116 0.116 0.117 0.111 0.120 8,666,000 988,440 0.1141 0.116 0.116 0.117 0.111 0.120 8,666,000 0.1141 1.75%
2019-08-01 0 0.114 0.114 0.119 0.114 0.119 765,229 88,291 0.1154 0.114 0.114 0.119 0.114 0.119 765,229 0.1154 -3.39%
2019-07-31 0 0.118 0.114 0.119 0.110 0.120 1,300,000 150,088 0.1155 0.118 0.114 0.119 0.110 0.120 1,300,000 0.1155 0.00%
2019-07-30 0 0.118 0.116 0.118 0.117 0.119 60,000 7,090 0.1182 0.118 0.116 0.118 0.117 0.119 60,000 0.1182 -0.84%
2019-07-29 0 0.119 0.114 0.119 0.118 0.122 616,000 74,188 0.1204 0.119 0.114 0.119 0.118 0.122 616,000 0.1204 0.85%
2019-07-26 0 0.118 0.117 0.118 0.113 0.119 3,204,000 366,698 0.1145 0.118 0.117 0.118 0.113 0.119 3,204,000 0.1145 0.00%
2019-07-25 0 0.118 0.115 0.118 0.115 0.118 2,554,000 298,840 0.1170 0.118 0.115 0.118 0.115 0.118 2,554,000 0.1170 0.85%
2019-07-24 0 0.117 0.117 0.120 0.117 0.122 6,856,000 822,572 0.1200 0.117 0.117 0.120 0.117 0.122 6,856,000 0.1200 -6.40%
2019-07-23 0 0.125 0.121 0.125 0.120 0.130 5,040,000 616,488 0.1223 0.125 0.121 0.125 0.120 0.130 5,040,000 0.1223 -3.10%
2019-07-22 0 0.129 0.128 0.129 0.122 0.129 1,612,000 202,288 0.1255 0.129 0.128 0.129 0.122 0.129 1,612,000 0.1255 -0.77%
2019-07-19 0 0.130 0.126 0.130 0.130 0.130 400,000 52,000 0.1300 0.130 0.126 0.130 0.130 0.130 400,000 0.1300 -1.52%
2019-07-18 0 0.132 0.123 0.132 0.121 0.132 2,312,000 290,230 0.1255 0.132 0.123 0.132 0.121 0.132 2,312,000 0.1255 0.00%
2019-07-17 0 0.132 0.126 0.132 0.126 0.133 1,660,000 215,082 0.1296 0.132 0.126 0.132 0.126 0.133 1,660,000 0.1296 2.33%
2019-07-16 0 0.129 0.125 0.129 0.120 0.129 1,164,000 143,702 0.1235 0.129 0.125 0.129 0.120 0.129 1,164,000 0.1235 7.50%
2019-07-15 0 0.120 0.120 0.125 0.120 0.133 4,252,000 522,340 0.1228 0.120 0.120 0.125 0.120 0.133 4,252,000 0.1228 0.00%
2019-07-12 0 0.120 0.118 0.120 0.115 0.120 1,120,000 130,254 0.1163 0.120 0.118 0.120 0.115 0.120 1,120,000 0.1163 0.84%
2019-07-11 0 0.119 0.118 0.121 0.118 0.120 506,000 60,290 0.1192 0.119 0.118 0.121 0.118 0.120 506,000 0.1192 -0.83%
2019-07-10 0 0.120 0.118 0.120 0.120 0.123 234,000 28,262 0.1208 0.120 0.118 0.120 0.120 0.123 234,000 0.1208 0.84%
2019-07-09 0 0.119 0.119 0.126 0.119 0.126 1,542,000 185,938 0.1206 0.119 0.119 0.126 0.119 0.126 1,542,000 0.1206 -2.46%
2019-07-08 0 0.122 0.122 0.123 0.118 0.126 1,386,000 167,568 0.1209 0.122 0.122 0.123 0.118 0.126 1,386,000 0.1209 -3.94%
2019-07-05 0 0.127 0.123 0.127 0.122 0.127 36,000 4,542 0.1262 0.127 0.123 0.127 0.122 0.127 36,000 0.1262 -1.55%
2019-07-04 0 0.129 0.121 0.129 0.120 0.130 3,680,000 450,586 0.1224 0.129 0.121 0.129 0.120 0.130 3,680,000 0.1224 -3.73%
2019-07-03 0 0.134 0.127 0.134 0.134 0.139 1,432,000 192,540 0.1345 0.134 0.127 0.134 0.134 0.139 1,432,000 0.1345 0.00%
2019-07-02 0 0.134 0.126 0.134 0.124 0.134 1,020,000 132,270 0.1297 0.134 0.126 0.134 0.124 0.134 1,020,000 0.1297 0.00%
2019-06-28 0 0.134 0.134 0.135 0.118 0.139 10,708,000 1,348,226 0.1259 0.134 0.134 0.135 0.118 0.139 10,708,000 0.1259 5.51%
2019-06-27 0 0.127 0.127 0.128 0.118 0.128 5,660,000 688,884 0.1217 0.127 0.127 0.128 0.118 0.128 5,660,000 0.1217 -3.05%
2019-06-26 0 0.131 0.131 0.134 0.120 0.137 3,190,000 397,694 0.1247 0.131 0.131 0.134 0.120 0.137 3,190,000 0.1247 -4.38%
2019-06-25 0 0.137 0.130 0.137 0.130 0.141 1,040,000 136,574 0.1313 0.137 0.130 0.137 0.130 0.141 1,040,000 0.1313 -2.14%
2019-06-24 0 0.140 0.132 0.140 0.141 0.146 302,000 42,918 0.1421 0.140 0.132 0.140 0.141 0.146 302,000 0.1421 -2.10%
2019-06-21 0 0.143 0.135 0.143 0.135 0.146 2,890,000 406,664 0.1407 0.143 0.135 0.143 0.135 0.146 2,890,000 0.1407 5.15%
2019-06-20 0 0.136 0.135 0.136 0.130 0.142 5,530,000 761,704 0.1377 0.136 0.135 0.136 0.130 0.142 5,530,000 0.1377 4.62%
2019-06-19 0 0.130 0.124 0.130 0.130 0.130 14,000 1,820 0.1300 0.130 0.124 0.130 0.130 0.130 14,000 0.1300 0.00%
2019-06-18 0 0.130 0.130 0.133 0.130 0.133 942,000 124,490 0.1322 0.130 0.130 0.133 0.130 0.133 942,000 0.1322 -2.26%
2019-06-17 0 0.133 0.126 0.133 0.122 0.133 2,574,000 327,168 0.1271 0.133 0.126 0.133 0.122 0.133 2,574,000 0.1271 3.91%
2019-06-14 0 0.128 0.122 0.131 0.124 0.128 152,000 18,940 0.1246 0.128 0.122 0.131 0.124 0.128 152,000 0.1246 2.40%
2019-06-13 0 0.125 0.125 0.127 0.122 0.126 412,000 51,406 0.1248 0.125 0.125 0.127 0.122 0.126 412,000 0.1248 3.31%
2019-06-12 0 0.121 0.120 0.123 0.118 0.126 4,030,000 488,012 0.1211 0.121 0.120 0.123 0.118 0.126 4,030,000 0.1211 -4.72%
2019-06-11 0 0.127 0.127 0.131 0.124 0.133 1,747,000 222,752 0.1275 0.127 0.127 0.131 0.124 0.133 1,747,000 0.1275 0.00%
2019-06-10 0 0.127 0.127 0.132 0.120 0.134 6,078,000 767,642 0.1263 0.127 0.127 0.132 0.120 0.134 6,078,000 0.1263 -5.22%
2019-06-06 0 0.134 0.134 0.135 0.130 0.139 1,534,000 202,046 0.1317 0.134 0.134 0.135 0.130 0.139 1,534,000 0.1317 -0.74%
2019-06-05 0 0.135 0.135 0.137 0.135 0.155 2,112,000 304,276 0.1441 0.135 0.135 0.137 0.135 0.155 2,112,000 0.1441 0.75%
2019-06-04 0 0.134 0.134 0.138 0.125 0.138 12,140,000 1,591,192 0.1311 0.134 0.134 0.138 0.125 0.138 12,140,000 0.1311 -2.90%
2019-06-03 0 0.138 0.137 0.138 0.135 0.149 3,958,000 556,288 0.1405 0.138 0.137 0.138 0.135 0.149 3,958,000 0.1405 -7.38%
2019-05-31 0 0.149 0.152 0.153 0.148 0.154 5,654,000 845,204 0.1495 0.149 0.152 0.153 0.148 0.154 5,654,000 0.1495 -3.25%
2019-05-30 0 0.154 0.148 0.155 0.142 0.160 10,810,000 1,634,204 0.1512 0.154 0.148 0.155 0.142 0.160 10,810,000 0.1512 -0.65%
2019-05-29 0 0.155 0.154 0.155 0.150 0.168 20,768,000 3,184,290 0.1533 0.155 0.154 0.155 0.150 0.168 20,768,000 0.1533 -6.06%
2019-05-28 0 0.165 0.162 0.165 0.141 0.167 30,336,000 4,780,434 0.1576 0.165 0.162 0.165 0.141 0.167 30,336,000 0.1576 18.71%
2019-05-27 0 0.139 0.140 0.141 0.122 0.140 10,544,000 1,431,360 0.1358 0.139 0.140 0.141 0.122 0.140 10,544,000 0.1358 8.59%
2019-05-24 0 0.128 0.124 0.128 0.118 0.129 5,976,000 745,012 0.1247 0.128 0.124 0.128 0.118 0.129 5,976,000 0.1247 9.40%
2019-05-23 0 0.117 0.118 0.119 0.110 0.118 2,698,000 306,788 0.1137 0.117 0.118 0.119 0.110 0.118 2,698,000 0.1137 3.54%
2019-05-22 0 0.113 0.113 0.114 0.099 0.120 12,101,000 1,285,493 0.1062 0.113 0.113 0.114 0.099 0.120 12,101,000 0.1062 3.67%
2019-05-21 0 0.109 0.108 0.109 0.105 0.117 3,256,000 354,520 0.1089 0.109 0.108 0.109 0.105 0.117 3,256,000 0.1089 -2.68%
2019-05-20 0 0.112 0.111 0.113 0.110 0.114 1,688,000 188,470 0.1117 0.112 0.111 0.113 0.110 0.114 1,688,000 0.1117 -2.61%
2019-05-17 0 0.115 0.113 0.115 0.110 0.115 4,500,000 508,064 0.1129 0.115 0.113 0.115 0.110 0.115 4,500,000 0.1129 1.77%
2019-05-16 0 0.113 0.112 0.113 0.110 0.119 6,444,000 730,858 0.1134 0.113 0.112 0.113 0.110 0.119 6,444,000 0.1134 0.00%
2019-05-15 0 0.113 0.110 0.115 0.108 0.120 1,836,000 205,672 0.1120 0.113 0.110 0.115 0.108 0.120 1,836,000 0.1120 1.80%
2019-05-14 0 0.111 0.111 0.114 0.105 0.120 4,848,000 537,708 0.1109 0.111 0.111 0.114 0.105 0.120 4,848,000 0.1109 -5.93%
2019-05-10 0 0.118 0.117 0.118 0.115 0.124 7,437,000 878,644 0.1181 0.118 0.117 0.118 0.115 0.124 7,437,000 0.1181 0.85%
2019-05-09 0 0.117 0.117 0.118 0.115 0.125 2,146,000 253,508 0.1181 0.117 0.117 0.118 0.115 0.125 2,146,000 0.1181 -2.50%
2019-05-08 0 0.120 0.120 0.121 0.119 0.129 2,464,000 299,396 0.1215 0.120 0.120 0.121 0.119 0.129 2,464,000 0.1215 -2.44%
2019-05-07 0 0.123 0.122 0.125 0.120 0.131 1,600,000 198,502 0.1241 0.123 0.122 0.125 0.120 0.131 1,600,000 0.1241 -0.81%
2019-05-06 0 0.124 0.123 0.124 0.120 0.133 3,752,000 465,810 0.1241 0.124 0.123 0.124 0.120 0.133 3,752,000 0.1241 -2.36%
2019-05-03 0 0.127 0.127 0.128 0.125 0.132 1,212,000 156,702 0.1293 0.127 0.127 0.128 0.125 0.132 1,212,000 0.1293 -2.31%
2019-05-02 0 0.130 0.130 0.132 0.120 0.132 2,882,000 359,954 0.1249 0.130 0.130 0.132 0.120 0.132 2,882,000 0.1249 -2.99%
2019-04-30 0 0.134 0.133 0.135 0.132 0.135 820,000 109,404 0.1334 0.134 0.133 0.135 0.132 0.135 820,000 0.1334 -0.74%
2019-04-29 0 0.135 0.133 0.135 0.131 0.144 3,634,000 492,684 0.1356 0.135 0.133 0.135 0.131 0.144 3,634,000 0.1356 5.47%
2019-04-26 0 0.128 0.128 0.129 0.126 0.133 1,168,000 151,878 0.1300 0.128 0.128 0.129 0.126 0.133 1,168,000 0.1300 0.00%
2019-04-25 0 0.128 0.127 0.128 0.127 0.135 2,054,000 266,324 0.1297 0.128 0.127 0.128 0.127 0.135 2,054,000 0.1297 -2.29%
2019-04-24 0 0.131 0.130 0.132 0.129 0.137 2,834,000 373,722 0.1319 0.131 0.130 0.132 0.129 0.137 2,834,000 0.1319 -1.50%
2019-04-23 0 0.133 0.133 0.134 0.128 0.135 13,604,000 1,808,980 0.1330 0.133 0.133 0.134 0.128 0.135 13,604,000 0.1330 0.00%
2019-04-18 0 0.133 0.133 0.134 0.131 0.136 4,824,000 640,762 0.1328 0.133 0.133 0.134 0.131 0.136 4,824,000 0.1328 0.00%
2019-04-17 0 0.133 0.132 0.133 0.130 0.139 3,044,000 405,958 0.1334 0.133 0.132 0.133 0.130 0.139 3,044,000 0.1334 -2.21%
2019-04-16 0 0.136 0.136 0.138 0.132 0.143 9,304,000 1,253,524 0.1347 0.136 0.136 0.138 0.132 0.143 9,304,000 0.1347 -0.73%
2019-04-15 0 0.137 0.137 0.138 0.135 0.142 3,152,000 433,266 0.1375 0.137 0.137 0.138 0.135 0.142 3,152,000 0.1375 -3.52%
2019-04-12 0 0.142 0.141 0.145 0.142 0.143 348,000 49,470 0.1422 0.142 0.141 0.145 0.142 0.143 348,000 0.1422 0.71%
2019-04-11 0 0.141 0.140 0.142 0.132 0.143 3,230,000 443,422 0.1373 0.141 0.140 0.142 0.132 0.143 3,230,000 0.1373 1.44%
2019-04-10 0 0.139 0.139 0.142 0.139 0.145 2,746,000 387,164 0.1410 0.139 0.139 0.142 0.139 0.145 2,746,000 0.1410 0.00%
2019-04-09 0 0.139 0.139 0.140 0.137 0.141 4,580,000 636,168 0.1389 0.139 0.139 0.140 0.137 0.141 4,580,000 0.1389 0.00%
2019-04-08 0 0.139 0.139 0.141 0.137 0.144 2,654,000 377,300 0.1422 0.139 0.139 0.141 0.137 0.144 2,654,000 0.1422 -0.71%
2019-04-04 0 0.140 0.140 0.144 0.140 0.149 2,216,000 319,892 0.1444 0.140 0.140 0.144 0.140 0.149 2,216,000 0.1444 -2.10%
2019-04-03 0 0.143 0.142 0.144 0.142 0.147 1,002,000 144,352 0.1441 0.143 0.142 0.144 0.142 0.147 1,002,000 0.1441 0.00%
2019-04-02 0 0.143 0.143 0.144 0.142 0.147 2,464,000 355,236 0.1442 0.143 0.143 0.144 0.142 0.147 2,464,000 0.1442 -2.72%
2019-04-01 0 0.147 0.146 0.147 0.140 0.149 1,254,000 183,540 0.1464 0.147 0.146 0.147 0.140 0.149 1,254,000 0.1464 -2.00%
2019-03-29 0 0.150 0.149 0.150 0.141 0.150 4,896,000 723,502 0.1478 0.150 0.149 0.150 0.141 0.150 4,896,000 0.1478 -1.96%
2019-03-28 0 0.153 0.151 0.153 0.148 0.155 6,334,000 948,244 0.1497 0.153 0.151 0.153 0.148 0.155 6,334,000 0.1497 0.00%
2019-03-27 0 0.153 0.148 0.153 0.110 0.153 76,540,000 10,220,678 0.1335 0.153 0.148 0.153 0.110 0.153 76,540,000 0.1335 4.08%
2019-03-26 0 0.147 0.144 0.147 0.143 0.155 5,254,000 777,490 0.1480 0.147 0.144 0.147 0.143 0.155 5,254,000 0.1480 -1.34%
2019-03-25 0 0.149 0.145 0.149 0.143 0.157 12,322,000 1,823,970 0.1480 0.149 0.145 0.149 0.143 0.157 12,322,000 0.1480 -5.10%
2019-03-22 0 0.157 0.155 0.158 0.151 0.163 9,846,000 1,542,234 0.1566 0.157 0.155 0.158 0.151 0.163 9,846,000 0.1566 -6.55%
2019-03-21 0 0.168 0.164 0.168 0.164 0.169 5,466,000 910,914 0.1667 0.168 0.164 0.168 0.164 0.169 5,466,000 0.1667 -2.33%
2019-03-20 0 0.172 0.167 0.172 0.166 0.172 1,672,000 283,162 0.1694 0.172 0.167 0.172 0.166 0.172 1,672,000 0.1694 0.58%
2019-03-19 0 0.171 0.168 0.171 0.166 0.175 4,722,000 805,380 0.1706 0.171 0.168 0.171 0.166 0.175 4,722,000 0.1706 3.01%
2019-03-18 0 0.166 0.164 0.166 0.163 0.176 9,268,000 1,539,524 0.1661 0.166 0.164 0.166 0.163 0.176 9,268,000 0.1661 -2.35%
2019-03-15 0 0.170 0.169 0.170 0.169 0.182 8,478,000 1,449,662 0.1710 0.170 0.169 0.170 0.169 0.182 8,478,000 0.1710 -4.49%
2019-03-14 0 0.178 0.176 0.178 0.175 0.189 5,230,000 939,662 0.1797 0.178 0.176 0.178 0.175 0.189 5,230,000 0.1797 -3.78%
2019-03-13 0 0.185 0.180 0.185 0.175 0.190 14,028,000 2,547,094 0.1816 0.185 0.180 0.185 0.175 0.190 14,028,000 0.1816 3.35%
2019-03-12 0 0.179 0.178 0.179 0.176 0.185 13,966,000 2,511,256 0.1798 0.179 0.178 0.179 0.176 0.185 13,966,000 0.1798 -3.24%
2019-03-11 0 0.185 0.183 0.185 0.183 0.203 12,700,000 2,423,178 0.1908 0.185 0.183 0.185 0.183 0.203 12,700,000 0.1908 -7.50%
2019-03-08 0 0.200 0.188 0.200 0.182 0.200 22,044,000 4,146,086 0.1881 0.200 0.188 0.200 0.182 0.200 22,044,000 0.1881 0.50%
2019-03-07 0 0.199 0.193 0.199 0.192 0.205 7,728,000 1,527,772 0.1977 0.199 0.193 0.199 0.192 0.205 7,728,000 0.1977 -0.50%
2019-03-06 0 0.200 0.199 0.200 0.197 0.203 1,426,000 283,592 0.1989 0.200 0.199 0.200 0.197 0.203 1,426,000 0.1989 -0.99%
2019-03-05 0 0.202 0.200 0.202 0.198 0.205 16,594,000 3,360,538 0.2025 0.202 0.200 0.202 0.198 0.205 16,594,000 0.2025 -0.98%
2019-03-04 0 0.204 0.200 0.207 0.200 0.210 7,200,000 1,456,098 0.2022 0.204 0.200 0.207 0.200 0.210 7,200,000 0.2022 -3.77%
2019-03-01 0 0.212 0.210 0.212 0.203 0.216 16,864,000 3,537,620 0.2098 0.212 0.210 0.212 0.203 0.216 16,864,000 0.2098 0.95%
2019-02-28 0 0.210 0.209 0.210 0.198 0.214 6,112,000 1,239,336 0.2028 0.210 0.209 0.210 0.198 0.214 6,112,000 0.2028 -0.94%
2019-02-27 0 0.212 0.207 0.212 0.195 0.212 6,110,000 1,246,478 0.2040 0.212 0.207 0.212 0.195 0.212 6,110,000 0.2040 3.92%
2019-02-26 0 0.204 0.202 0.204 0.202 0.217 2,220,000 459,072 0.2068 0.204 0.202 0.204 0.202 0.217 2,220,000 0.2068 -3.77%
2019-02-25 0 0.212 0.209 0.212 0.195 0.218 20,362,000 4,191,716 0.2059 0.212 0.209 0.212 0.195 0.218 20,362,000 0.2059 1.44%
2019-02-22 0 0.209 0.208 0.209 0.202 0.221 36,586,000 7,811,440 0.2135 0.209 0.208 0.209 0.202 0.221 36,586,000 0.2135 1.95%
2019-02-21 0 0.205 0.206 0.209 0.163 0.219 50,379,000 9,352,322 0.1856 0.205 0.206 0.209 0.163 0.219 50,379,000 0.1856 21.30%
2019-02-20 0 0.169 0.168 0.169 0.165 0.185 18,142,000 3,123,216 0.1722 0.169 0.168 0.169 0.165 0.185 18,142,000 0.1722 -9.14%
2019-02-19 0 0.186 0.185 0.186 0.181 0.190 6,724,000 1,247,478 0.1855 0.186 0.185 0.186 0.181 0.190 6,724,000 0.1855 -3.63%
2019-02-18 0 0.193 0.193 0.195 0.190 0.203 14,418,000 2,818,034 0.1955 0.193 0.193 0.195 0.190 0.203 14,418,000 0.1955 -4.93%
2019-02-15 0 0.203 0.200 0.203 0.191 0.203 21,060,000 4,214,980 0.2001 0.203 0.200 0.203 0.191 0.203 21,060,000 0.2001 0.00%
2019-02-14 0 0.203 0.201 0.203 0.183 0.204 69,268,000 13,932,538 0.2011 0.203 0.201 0.203 0.183 0.204 69,268,000 0.2011 0.50%
2019-02-13 0 0.202 0.202 0.203 0.200 0.207 4,604,000 930,804 0.2022 0.202 0.202 0.203 0.200 0.207 4,604,000 0.2022 -0.49%
2019-02-12 0 0.203 0.203 0.207 0.202 0.210 16,666,000 3,461,592 0.2077 0.203 0.203 0.207 0.202 0.210 16,666,000 0.2077 -2.87%
2019-02-11 0 0.209 0.206 0.209 0.205 0.210 4,492,000 926,378 0.2062 0.209 0.206 0.209 0.205 0.210 4,492,000 0.2062 -1.88%
2019-02-08 0 0.213 0.212 0.213 0.211 0.214 1,422,000 301,088 0.2117 0.213 0.212 0.213 0.211 0.214 1,422,000 0.2117 0.00%
2019-02-04 0 0.213 0.211 0.214 0.210 0.214 1,924,000 406,714 0.2114 0.213 0.211 0.214 0.210 0.214 1,924,000 0.2114 1.43%
2019-02-01 0 0.210 0.210 0.212 0.207 0.212 2,018,000 421,986 0.2091 0.210 0.210 0.212 0.207 0.212 2,018,000 0.2091 0.00%
2019-01-31 0 0.210 0.209 0.210 0.201 0.212 25,586,000 5,346,376 0.2090 0.210 0.209 0.210 0.201 0.212 25,586,000 0.2090 1.94%
2019-01-30 0 0.206 0.205 0.209 0.204 0.215 3,914,000 809,168 0.2067 0.206 0.205 0.209 0.204 0.215 3,914,000 0.2067 -1.90%
2019-01-29 0 0.210 0.207 0.210 0.200 0.212 11,410,000 2,357,218 0.2066 0.210 0.207 0.210 0.200 0.212 11,410,000 0.2066 0.48%
2019-01-28 0 0.209 0.206 0.209 0.202 0.211 6,194,000 1,275,304 0.2059 0.209 0.206 0.209 0.202 0.211 6,194,000 0.2059 3.47%
2019-01-25 0 0.202 0.201 0.202 0.201 0.210 24,932,000 5,080,870 0.2038 0.202 0.201 0.202 0.201 0.210 24,932,000 0.2038 -0.49%
2019-01-24 0 0.203 0.202 0.204 0.200 0.226 46,736,000 9,783,810 0.2093 0.203 0.202 0.204 0.200 0.226 46,736,000 0.2093 -10.18%
2019-01-23 0 0.226 0.224 0.226 0.218 0.235 149,854,000 34,199,056 0.2282 0.226 0.224 0.226 0.218 0.235 149,854,000 0.2282 0.00%
2019-01-22 0 0.226 0.225 0.226 0.219 0.230 68,468,000 15,461,500 0.2258 0.226 0.225 0.226 0.219 0.230 68,468,000 0.2258 -1.31%
2019-01-21 0 0.229 0.226 0.229 0.215 0.255 191,640,000 44,953,332 0.2346 0.229 0.226 0.229 0.215 0.255 191,640,000 0.2346 -4.18%
2019-01-18 0 0.239 0.237 0.239 0.235 0.242 4,074,000 971,116 0.2384 0.239 0.237 0.239 0.235 0.242 4,074,000 0.2384 -0.42%
2019-01-17 0 0.240 0.238 0.240 0.237 0.243 25,522,000 6,093,632 0.2388 0.240 0.238 0.240 0.237 0.243 25,522,000 0.2388 -0.83%
2019-01-16 0 0.242 0.240 0.241 0.239 0.244 10,168,000 2,461,916 0.2421 0.242 0.240 0.241 0.239 0.244 10,168,000 0.2421 0.00%
2019-01-15 0 0.242 0.241 0.242 0.238 0.250 15,310,000 3,706,788 0.2421 0.242 0.241 0.242 0.238 0.250 15,310,000 0.2421 0.83%
2019-01-14 0 0.240 0.240 0.241 0.240 0.248 3,936,000 954,740 0.2426 0.240 0.240 0.241 0.240 0.248 3,936,000 0.2426 -1.64%
2019-01-11 0 0.244 0.243 0.244 0.240 0.250 11,020,000 2,684,704 0.2436 0.244 0.243 0.244 0.240 0.250 11,020,000 0.2436 -2.40%
2019-01-10 0 0.250 0.245 0.250 0.242 0.255 12,748,000 3,138,630 0.2462 0.250 0.245 0.250 0.242 0.255 12,748,000 0.2462 -1.96%
2019-01-09 0 0.255 0.250 0.255 0.248 0.255 44,632,000 11,155,690 0.2499 0.255 0.250 0.255 0.248 0.255 44,632,000 0.2499 2.41%
2019-01-08 0 0.249 0.249 0.250 0.215 0.255 33,764,000 7,978,420 0.2363 0.249 0.249 0.250 0.215 0.255 33,764,000 0.2363 14.75%
2019-01-07 0 0.217 0.200 0.239 0.200 0.275 30,362,000 7,379,792 0.2431 0.217 0.200 0.239 0.200 0.275 30,362,000 0.2431 -21.09%
2019-01-04 0 0.275 0.270 0.280 0.270 0.310 24,166,000 6,938,060 0.2871 0.275 0.270 0.280 0.270 0.310 24,166,000 0.2871 1.85%
2019-01-03 0 0.270 0.260 0.275 0.246 0.295 20,098,000 5,273,194 0.2624 0.270 0.260 0.275 0.246 0.295 20,098,000 0.2624 0.00%
2019-01-02 0 0.270 0.270 0.280 0.270 0.300 13,978,000 3,947,060 0.2824 0.270 0.270 0.280 0.270 0.300 13,978,000 0.2824 -10.00%
2018-12-31 0 0.300 0.295 0.300 0.295 0.310 6,360,000 1,905,490 0.2996 0.300 0.295 0.300 0.295 0.310 6,360,000 0.2996 -4.76%
2018-12-28 0 0.315 0.310 0.315 0.280 0.325 47,290,000 14,825,690 0.3135 0.315 0.310 0.315 0.280 0.325 47,290,000 0.3135 -3.08%
2018-12-27 0 0.325 0.315 0.325 0.305 0.330 6,554,000 2,081,310 0.3176 0.325 0.315 0.325 0.305 0.330 6,554,000 0.3176 1.56%
2018-12-24 0 0.320 0.315 0.320 0.315 0.325 1,742,000 551,880 0.3168 0.320 0.315 0.320 0.315 0.325 1,742,000 0.3168 -1.54%
2018-12-21 0 0.325 0.315 0.320 0.310 0.340 8,662,000 2,800,390 0.3233 0.325 0.315 0.320 0.310 0.340 8,662,000 0.3233 -5.80%
2018-12-20 0 0.345 0.335 0.345 0.310 0.360 35,422,000 11,821,310 0.3337 0.345 0.335 0.345 0.310 0.360 35,422,000 0.3337 -8.00%
2018-12-19 0 0.375 0.365 0.375 0.340 0.375 28,092,000 10,032,470 0.3571 0.375 0.365 0.375 0.340 0.375 28,092,000 0.3571 1.35%
2018-12-18 0 0.370 0.360 0.375 0.335 0.375 5,452,000 1,955,310 0.3586 0.370 0.360 0.375 0.335 0.375 5,452,000 0.3586 2.78%
2018-12-17 0 0.360 0.355 0.360 0.350 0.370 4,750,000 1,729,830 0.3642 0.360 0.355 0.360 0.350 0.370 4,750,000 0.3642 -4.00%
2018-12-14 0 0.375 0.370 0.375 0.325 0.375 24,312,000 8,351,220 0.3435 0.375 0.370 0.375 0.325 0.375 24,312,000 0.3435 10.29%
2018-12-13 0 0.340 0.325 0.340 0.300 0.350 22,124,000 7,214,690 0.3261 0.340 0.325 0.340 0.300 0.350 22,124,000 0.3261 -2.86%
2018-12-12 0 0.350 0.340 0.350 0.310 0.355 17,128,000 5,679,600 0.3316 0.350 0.340 0.350 0.310 0.355 17,128,000 0.3316 0.00%
2018-12-11 0 0.350 0.340 0.350 0.330 0.360 12,908,000 4,451,360 0.3449 0.350 0.340 0.350 0.330 0.360 12,908,000 0.3449 0.00%
2018-12-10 0 0.350 0.345 0.350 0.350 0.365 3,746,000 1,325,960 0.3540 0.350 0.345 0.350 0.350 0.365 3,746,000 0.3540 -4.11%
2018-12-07 0 0.365 0.355 0.365 0.345 0.370 11,750,000 4,299,850 0.3659 0.365 0.355 0.365 0.345 0.370 11,750,000 0.3659 1.39%
2018-12-06 0 0.360 0.350 0.370 0.355 0.370 9,558,000 3,436,350 0.3595 0.360 0.350 0.370 0.355 0.370 9,558,000 0.3595 0.00%
2018-12-05 0 0.360 0.355 0.360 0.355 0.375 7,346,000 2,659,040 0.3620 0.360 0.355 0.360 0.355 0.375 7,346,000 0.3620 -1.37%
2018-12-04 0 0.365 0.365 0.370 0.350 0.380 15,934,000 5,773,610 0.3623 0.365 0.365 0.370 0.350 0.380 15,934,000 0.3623 4.29%
2018-12-03 0 0.350 0.360 0.390 0.335 0.390 11,784,000 4,143,050 0.3516 0.350 0.360 0.390 0.335 0.390 11,784,000 0.3516 0.00%
2018-11-30 0 0.350 0.340 0.350 0.340 0.380 14,910,000 5,389,860 0.3615 0.350 0.340 0.350 0.340 0.380 14,910,000 0.3615 -2.78%
2018-11-29 0 0.360 0.360 0.365 0.360 0.415 8,434,000 3,257,960 0.3863 0.360 0.360 0.365 0.360 0.415 8,434,000 0.3863 -12.20%
2018-11-28 0 0.410 0.405 0.410 0.400 0.425 3,632,000 1,498,390 0.4126 0.410 0.405 0.410 0.400 0.425 3,632,000 0.4126 0.00%
2018-11-27 0 0.410 0.405 0.410 0.405 0.420 834,000 345,380 0.4141 0.410 0.405 0.410 0.405 0.420 834,000 0.4141 -2.38%
2018-11-26 0 0.420 0.415 0.420 0.405 0.425 2,738,000 1,133,830 0.4141 0.420 0.415 0.420 0.405 0.425 2,738,000 0.4141 -1.18%
2018-11-23 0 0.425 0.415 0.420 0.415 0.425 6,648,000 2,791,530 0.4199 0.425 0.415 0.420 0.415 0.425 6,648,000 0.4199 0.00%
2018-11-22 0 0.425 0.420 0.425 0.420 0.445 11,544,000 4,929,960 0.4271 0.425 0.420 0.425 0.420 0.445 11,544,000 0.4271 -5.56%
2018-11-21 0 0.450 0.445 0.450 0.440 0.480 19,490,000 8,757,940 0.4494 0.450 0.445 0.450 0.440 0.480 19,490,000 0.4494 -6.25%
2018-11-20 0 0.480 0.470 0.480 0.425 0.485 17,964,000 8,158,080 0.4541 0.480 0.470 0.480 0.425 0.485 17,964,000 0.4541 5.49%
2018-11-19 0 0.455 0.440 0.455 0.420 0.495 33,658,000 15,675,500 0.4657 0.455 0.440 0.455 0.420 0.495 33,658,000 0.4657 1.11%
2018-11-16 0 0.450 0.445 0.450 0.410 0.460 15,206,000 6,705,560 0.4410 0.450 0.445 0.450 0.410 0.460 15,206,000 0.4410 5.88%
2018-11-15 0 0.425 0.410 0.425 0.385 0.425 20,460,000 8,064,420 0.3942 0.425 0.410 0.425 0.385 0.425 20,460,000 0.3942 4.94%
2018-11-14 0 0.405 0.400 0.405 0.395 0.425 16,668,000 6,691,420 0.4015 0.405 0.400 0.405 0.395 0.425 16,668,000 0.4015 -3.57%
2018-11-13 0 0.420 0.410 0.415 0.380 0.445 12,710,000 5,129,340 0.4036 0.420 0.410 0.415 0.380 0.445 12,710,000 0.4036 -4.55%
2018-11-12 0 0.440 0.425 0.440 0.420 0.470 13,028,000 5,791,400 0.4445 0.440 0.425 0.440 0.420 0.470 13,028,000 0.4445 -3.30%
2018-11-09 0 0.455 0.465 0.475 0.395 0.470 19,684,000 8,556,610 0.4347 0.455 0.465 0.475 0.395 0.470 19,684,000 0.4347 10.98%
2018-11-08 0 0.410 0.405 0.415 0.405 0.425 2,896,000 1,199,210 0.4141 0.410 0.405 0.415 0.405 0.425 2,896,000 0.4141 -2.38%
2018-11-07 0 0.420 0.420 0.425 0.420 0.430 5,202,000 2,200,870 0.4231 0.420 0.420 0.425 0.420 0.430 5,202,000 0.4231 0.00%
2018-11-06 0 0.420 0.415 0.420 0.385 0.440 19,992,000 8,133,060 0.4068 0.420 0.415 0.420 0.385 0.440 19,992,000 0.4068 10.53%
2018-11-05 0 0.380 0.380 0.385 0.365 0.390 3,742,000 1,428,220 0.3817 0.380 0.380 0.385 0.365 0.390 3,742,000 0.3817 2.70%
2018-11-02 0 0.370 0.365 0.370 0.360 0.370 772,000 282,560 0.3660 0.370 0.365 0.370 0.360 0.370 772,000 0.3660 0.00%
2018-11-01 0 0.370 0.365 0.370 0.370 0.395 2,006,000 753,190 0.3755 0.370 0.365 0.370 0.370 0.395 2,006,000 0.3755 -2.63%
2018-10-31 0 0.380 0.375 0.390 0.345 0.400 10,876,000 4,113,540 0.3782 0.380 0.375 0.390 0.345 0.400 10,876,000 0.3782 7.04%
2018-10-30 0 0.355 0.350 0.355 0.350 0.370 1,172,000 418,160 0.3568 0.355 0.350 0.355 0.350 0.370 1,172,000 0.3568 -2.74%
2018-10-29 0 0.365 0.350 0.365 0.330 0.400 3,680,000 1,279,990 0.3478 0.365 0.350 0.365 0.330 0.400 3,680,000 0.3478 10.61%
2018-10-26 0 0.330 0.325 0.335 0.325 0.335 760,000 248,710 0.3273 0.330 0.325 0.335 0.325 0.335 760,000 0.3273 -2.94%
2018-10-25 0 0.340 0.325 0.340 0.310 0.340 5,640,000 1,811,320 0.3212 0.340 0.325 0.340 0.310 0.340 5,640,000 0.3212 3.03%
2018-10-24 0 0.330 0.325 0.335 0.320 0.340 4,862,000 1,594,850 0.3280 0.330 0.325 0.335 0.320 0.340 4,862,000 0.3280 -2.94%
2018-10-23 0 0.340 0.320 0.340 0.315 0.340 2,048,000 666,880 0.3256 0.340 0.320 0.340 0.315 0.340 2,048,000 0.3256 0.00%
2018-10-22 0 0.340 0.320 0.340 0.315 0.340 2,676,000 867,350 0.3241 0.340 0.320 0.340 0.315 0.340 2,676,000 0.3241 3.03%
2018-10-19 0 0.330 0.320 0.330 0.320 0.340 676,000 219,900 0.3253 0.330 0.320 0.330 0.320 0.340 676,000 0.3253 0.00%
2018-10-18 0 0.330 0.325 0.330 0.325 0.350 7,204,000 2,440,680 0.3388 0.330 0.325 0.330 0.325 0.350 7,204,000 0.3388 -2.94%
2018-10-16 0 0.340 0.325 0.340 0.320 0.340 546,000 179,350 0.3285 0.340 0.325 0.340 0.320 0.340 546,000 0.3285 0.00%
2018-10-15 0 0.340 0.335 0.340 0.330 0.340 390,000 129,770 0.3327 0.340 0.335 0.340 0.330 0.340 390,000 0.3327 0.00%
2018-10-12 0 0.340 0.310 0.340 0.300 0.350 4,000,000 1,275,590 0.3189 0.340 0.310 0.340 0.300 0.350 4,000,000 0.3189 9.68%
2018-10-11 0 0.310 0.305 0.310 0.305 0.320 8,820,000 2,721,670 0.3086 0.310 0.305 0.310 0.305 0.320 8,820,000 0.3086 -11.43%
2018-10-10 0 0.350 0.340 0.350 0.300 0.350 4,748,000 1,580,250 0.3328 0.350 0.340 0.350 0.300 0.350 4,748,000 0.3328 0.00%
2018-10-09 0 0.350 0.340 0.350 0.340 0.350 720,000 248,450 0.3451 0.350 0.340 0.350 0.340 0.350 720,000 0.3451 0.00%
2018-10-08 0 0.350 0.340 0.350 0.345 0.350 756,000 260,830 0.3450 0.350 0.340 0.350 0.345 0.350 756,000 0.3450 0.00%
2018-10-05 0 0.350 0.340 0.350 0.340 0.350 2,738,000 942,460 0.3442 0.350 0.340 0.350 0.340 0.350 2,738,000 0.3442 0.00%
2018-10-04 0 0.350 0.345 0.350 0.345 0.350 1,380,000 482,800 0.3499 0.350 0.345 0.350 0.345 0.350 1,380,000 0.3499 0.00%
2018-10-03 0 0.350 0.345 0.350 0.340 0.360 9,188,000 3,224,720 0.3510 0.350 0.345 0.350 0.340 0.360 9,188,000 0.3510 -1.41%
2018-10-02 0 0.355 0.345 0.355 0.345 0.365 9,796,000 3,458,350 0.3530 0.355 0.345 0.355 0.345 0.365 9,796,000 0.3530 -1.39%
2018-09-28 0 0.360 0.350 0.365 0.350 0.370 16,800,000 6,031,380 0.3590 0.360 0.350 0.365 0.350 0.370 16,800,000 0.3590 0.00%
2018-09-27 0 0.360 0.350 0.360 0.355 0.365 4,298,000 1,531,240 0.3563 0.360 0.350 0.360 0.355 0.365 4,298,000 0.3563 0.00%
2018-09-26 0 0.360 0.355 0.360 0.360 0.380 3,010,000 1,116,450 0.3709 0.360 0.355 0.360 0.360 0.380 3,010,000 0.3709 -1.37%
2018-09-24 0 0.365 0.355 0.365 0.345 0.365 2,804,000 995,660 0.3551 0.365 0.355 0.365 0.345 0.365 2,804,000 0.3551 4.29%
2018-09-21 0 0.350 0.340 0.350 0.345 0.350 2,198,000 765,840 0.3484 0.350 0.340 0.350 0.345 0.350 2,198,000 0.3484 0.00%
2018-09-20 0 0.350 0.340 0.350 0.340 0.355 2,962,000 1,025,840 0.3463 0.350 0.340 0.350 0.340 0.355 2,962,000 0.3463 0.00%
2018-09-19 0 0.350 0.345 0.350 0.345 0.360 3,706,000 1,301,610 0.3512 0.350 0.345 0.350 0.345 0.360 3,706,000 0.3512 -1.41%
2018-09-18 0 0.355 0.350 0.355 0.350 0.355 1,682,000 592,400 0.3522 0.355 0.350 0.355 0.350 0.355 1,682,000 0.3522 0.00%
2018-09-17 0 0.355 0.350 0.355 0.345 0.365 10,116,000 3,598,080 0.3557 0.355 0.350 0.355 0.345 0.365 10,116,000 0.3557 1.43%
2018-09-14 0 0.350 0.345 0.350 0.345 0.365 5,914,000 2,097,010 0.3546 0.350 0.345 0.350 0.345 0.365 5,914,000 0.3546 -1.41%
2018-09-13 0 0.355 0.350 0.355 0.350 0.370 7,198,000 2,577,290 0.3581 0.355 0.350 0.355 0.350 0.370 7,198,000 0.3581 0.00%
2018-09-12 0 0.355 0.345 0.355 0.350 0.375 8,276,000 2,982,860 0.3604 0.355 0.345 0.355 0.350 0.375 8,276,000 0.3604 -1.39%
2018-09-11 0 0.360 0.355 0.360 0.355 0.365 2,392,000 854,820 0.3574 0.360 0.355 0.360 0.355 0.365 2,392,000 0.3574 -1.37%
2018-09-10 0 0.365 0.355 0.365 0.360 0.380 7,028,000 2,579,390 0.3670 0.365 0.355 0.365 0.360 0.380 7,028,000 0.3670 0.00%
2018-09-07 0 0.365 0.355 0.365 0.345 0.365 8,570,000 3,034,680 0.3541 0.365 0.355 0.365 0.345 0.365 8,570,000 0.3541 2.82%
2018-09-06 0 0.355 0.355 0.360 0.355 0.370 7,196,000 2,616,240 0.3636 0.355 0.355 0.360 0.355 0.370 7,196,000 0.3636 -4.05%
2018-09-05 0 0.370 0.365 0.370 0.365 0.380 2,740,000 1,028,770 0.3755 0.370 0.365 0.370 0.365 0.380 2,740,000 0.3755 -3.90%
2018-09-04 0 0.385 0.375 0.385 0.375 0.385 4,956,000 1,887,190 0.3808 0.385 0.375 0.385 0.375 0.385 4,956,000 0.3808 0.00%
2018-09-03 0 0.385 0.380 0.385 0.375 0.385 4,952,000 1,885,130 0.3807 0.385 0.380 0.385 0.375 0.385 4,952,000 0.3807 0.00%
2018-08-31 0 0.385 0.380 0.385 0.375 0.385 6,320,000 2,393,430 0.3787 0.385 0.380 0.385 0.375 0.385 6,320,000 0.3787 0.00%
2018-08-30 0 0.385 0.380 0.385 0.380 0.395 27,658,000 10,643,470 0.3848 0.385 0.380 0.385 0.380 0.395 27,658,000 0.3848 -1.28%
2018-08-29 0 0.390 0.380 0.390 0.380 0.400 13,906,000 5,369,810 0.3862 0.390 0.380 0.390 0.380 0.400 13,906,000 0.3862 0.00%
2018-08-28 0 0.390 0.380 0.390 0.380 0.395 6,004,000 2,351,020 0.3916 0.390 0.380 0.390 0.380 0.395 6,004,000 0.3916 -1.27%
2018-08-27 0 0.395 0.390 0.395 0.390 0.400 7,204,000 2,852,040 0.3959 0.395 0.390 0.395 0.390 0.400 7,204,000 0.3959 -1.25%
2018-08-24 0 0.400 0.390 0.400 0.390 0.410 6,998,000 2,798,920 0.4000 0.400 0.390 0.400 0.390 0.410 6,998,000 0.4000 -1.23%
2018-08-23 0 0.405 0.400 0.405 0.395 0.410 17,030,000 6,822,350 0.4006 0.405 0.400 0.405 0.395 0.410 17,030,000 0.4006 -1.22%
2018-08-22 0 0.410 0.400 0.410 0.400 0.435 14,922,000 6,177,360 0.4140 0.410 0.400 0.410 0.400 0.435 14,922,000 0.4140 -3.53%
2018-08-21 0 0.425 0.420 0.425 0.415 0.440 16,422,000 7,064,420 0.4302 0.425 0.420 0.425 0.415 0.440 16,422,000 0.4302 1.19%
2018-08-20 0 0.420 0.415 0.420 0.410 0.430 9,270,000 3,895,360 0.4202 0.420 0.415 0.420 0.410 0.430 9,270,000 0.4202 -1.18%
2018-08-17 0 0.425 0.420 0.425 0.410 0.435 9,275,269 3,912,877 0.4219 0.425 0.420 0.425 0.410 0.435 9,275,269 0.4219 3.66%
2018-08-16 0 0.410 0.405 0.410 0.375 0.430 15,642,000 6,333,000 0.4049 0.410 0.405 0.410 0.375 0.430 15,642,000 0.4049 6.49%
2018-08-15 0 0.385 0.380 0.385 0.380 0.405 9,456,000 3,701,760 0.3915 0.385 0.380 0.385 0.380 0.405 9,456,000 0.3915 -3.75%
2018-08-14 0 0.400 0.395 0.400 0.390 0.405 8,102,000 3,225,560 0.3981 0.400 0.395 0.400 0.390 0.405 8,102,000 0.3981 0.00%
2018-08-13 0 0.400 0.395 0.400 0.385 0.410 9,294,000 3,701,700 0.3983 0.400 0.395 0.400 0.385 0.410 9,294,000 0.3983 5.26%
2018-08-10 0 0.380 0.380 0.385 0.380 0.390 1,334,000 509,920 0.3822 0.380 0.380 0.385 0.380 0.390 1,334,000 0.3822 -1.30%
2018-08-09 0 0.385 0.380 0.385 0.380 0.390 1,490,000 572,650 0.3843 0.385 0.380 0.385 0.380 0.390 1,490,000 0.3843 0.00%
2018-08-08 0 0.385 0.375 0.385 0.375 0.390 920,000 351,090 0.3816 0.385 0.375 0.385 0.375 0.390 920,000 0.3816 -1.28%
2018-08-07 0 0.390 0.375 0.390 0.370 0.395 2,024,000 770,020 0.3804 0.390 0.375 0.390 0.370 0.395 2,024,000 0.3804 0.00%
2018-08-06 0 0.390 0.380 0.390 0.380 0.400 2,398,000 941,310 0.3925 0.390 0.380 0.390 0.380 0.400 2,398,000 0.3925 5.41%
2018-08-03 0 0.370 0.370 0.375 0.370 0.375 2,800,000 1,041,980 0.3721 0.370 0.370 0.375 0.370 0.375 2,800,000 0.3721 -3.90%
2018-08-02 0 0.385 0.385 0.390 0.360 0.390 6,208,000 2,365,140 0.3810 0.385 0.385 0.390 0.360 0.390 6,208,000 0.3810 -2.53%
2018-08-01 0 0.395 0.390 0.395 0.395 0.415 6,996,000 2,794,370 0.3994 0.395 0.390 0.395 0.395 0.415 6,996,000 0.3994 -4.82%
2018-07-31 0 0.415 0.410 0.415 0.385 0.440 8,224,000 3,410,500 0.4147 0.415 0.410 0.415 0.385 0.440 8,224,000 0.4147 2.47%
2018-07-30 0 0.405 0.395 0.405 0.375 0.410 22,368,000 8,764,370 0.3918 0.405 0.395 0.405 0.375 0.410 22,368,000 0.3918 3.85%
2018-07-27 0 0.390 0.385 0.390 0.370 0.390 4,238,000 1,626,110 0.3837 0.390 0.385 0.390 0.370 0.390 4,238,000 0.3837 1.30%
2018-07-26 0 0.385 0.380 0.385 0.365 0.395 4,300,000 1,630,470 0.3792 0.385 0.380 0.385 0.365 0.395 4,300,000 0.3792 1.32%
2018-07-25 0 0.380 0.380 0.385 0.360 0.400 16,482,000 6,222,400 0.3775 0.380 0.380 0.385 0.360 0.400 16,482,000 0.3775 -2.56%
2018-07-24 0 0.390 0.390 0.395 0.335 0.390 33,090,000 12,131,330 0.3666 0.390 0.390 0.395 0.335 0.390 33,090,000 0.3666 14.71%
2018-07-23 0 0.340 0.335 0.340 0.330 0.370 21,002,000 7,292,270 0.3472 0.340 0.335 0.340 0.330 0.370 21,002,000 0.3472 1.49%
2018-07-20 0 0.335 0.330 0.335 0.310 0.350 38,390,000 13,043,190 0.3398 0.335 0.330 0.335 0.310 0.350 38,390,000 0.3398 4.69%
2018-07-19 0 0.320 0.320 0.325 0.300 0.325 26,558,000 8,311,420 0.3130 0.320 0.320 0.325 0.300 0.325 26,558,000 0.3130 6.67%
2018-07-18 0 0.300 0.295 0.300 0.275 0.320 34,094,000 10,432,740 0.3060 0.300 0.295 0.300 0.275 0.320 34,094,000 0.3060 3.45%
2018-07-17 0 0.290 0.285 0.290 0.250 0.310 62,282,000 17,815,380 0.2860 0.290 0.285 0.290 0.250 0.310 62,282,000 0.2860 16.00%
2018-07-16 0 0.250 0.250 0.255 0.247 0.260 39,648,000 10,022,180 0.2528 0.250 0.250 0.255 0.247 0.260 39,648,000 0.2528 1.63%
2018-07-13 0 0.246 0.246 0.247 0.239 0.270 17,552,000 4,359,416 0.2484 0.246 0.246 0.247 0.239 0.270 17,552,000 0.2484 2.50%
2018-07-12 0 0.240 0.229 0.240 0.220 0.240 7,112,000 1,606,622 0.2259 0.240 0.229 0.240 0.220 0.240 7,112,000 0.2259 4.80%
2018-07-11 0 0.229 0.228 0.230 0.229 0.235 3,560,000 821,416 0.2307 0.229 0.228 0.230 0.229 0.235 3,560,000 0.2307 -4.18%
2018-07-10 0 0.239 0.237 0.240 0.238 0.244 1,138,000 272,850 0.2398 0.239 0.237 0.240 0.238 0.244 1,138,000 0.2398 -0.42%
2018-07-09 0 0.240 0.239 0.240 0.238 0.245 4,122,000 988,856 0.2399 0.240 0.239 0.240 0.238 0.245 4,122,000 0.2399 0.00%
2018-07-06 0 0.240 0.238 0.240 0.238 0.265 17,570,000 4,541,136 0.2585 0.240 0.238 0.240 0.238 0.265 17,570,000 0.2585 -4.00%
2018-07-05 0 0.250 0.249 0.250 0.239 0.255 9,426,000 2,346,078 0.2489 0.250 0.249 0.250 0.239 0.255 9,426,000 0.2489 4.17%
2018-07-04 0 0.240 0.237 0.240 0.237 0.244 3,860,000 925,986 0.2399 0.240 0.237 0.240 0.237 0.244 3,860,000 0.2399 2.13%
2018-07-03 0 0.235 0.235 0.239 0.217 0.245 12,972,000 3,003,898 0.2316 0.235 0.235 0.239 0.217 0.245 12,972,000 0.2316 -4.47%
2018-06-29 0 0.246 0.245 0.248 0.244 0.260 7,214,000 1,789,978 0.2481 0.246 0.245 0.248 0.244 0.260 7,214,000 0.2481 -5.38%
2018-06-28 0 0.260 0.255 0.260 0.250 0.285 23,540,000 6,396,740 0.2717 0.260 0.255 0.260 0.250 0.285 23,540,000 0.2717 4.00%
2018-06-27 0 0.250 0.248 0.250 0.240 0.265 12,978,000 3,220,240 0.2481 0.250 0.248 0.250 0.240 0.265 12,978,000 0.2481 -3.85%
2018-06-26 0 0.260 0.250 0.260 0.255 0.270 8,368,000 2,206,520 0.2637 0.260 0.250 0.260 0.255 0.270 8,368,000 0.2637 -7.14%
2018-06-25 0 0.280 0.275 0.280 0.275 0.290 3,620,000 1,011,150 0.2793 0.280 0.275 0.280 0.275 0.290 3,620,000 0.2793 -1.75%
2018-06-22 0 0.285 0.280 0.285 0.270 0.300 7,700,100 2,196,745 0.2853 0.285 0.280 0.285 0.270 0.300 7,700,100 0.2853 1.79%
2018-06-21 0 0.280 0.275 0.280 0.275 0.280 2,168,000 603,170 0.2782 0.280 0.275 0.280 0.275 0.280 2,168,000 0.2782 -1.75%
2018-06-20 0 0.285 0.280 0.285 0.280 0.285 3,198,000 909,350 0.2843 0.285 0.280 0.285 0.280 0.285 3,198,000 0.2843 -1.72%
2018-06-19 0 0.290 0.285 0.290 0.275 0.290 40,228,000 11,449,650 0.2846 0.290 0.285 0.290 0.275 0.290 40,228,000 0.2846 0.00%
2018-06-15 0 0.290 0.290 0.295 0.285 0.310 21,670,000 6,361,940 0.2936 0.290 0.290 0.295 0.285 0.310 21,670,000 0.2936 -6.45%
2018-06-14 0 0.310 0.305 0.310 0.285 0.335 116,752,100 37,385,141 0.3202 0.310 0.305 0.310 0.285 0.335 116,752,100 0.3202 3.33%
2018-06-13 0 0.300 0.290 0.300 0.285 0.300 2,440,000 706,100 0.2894 0.300 0.290 0.300 0.285 0.300 2,440,000 0.2894 3.45%
2018-06-12 0 0.290 0.285 0.290 0.285 0.290 352,000 100,400 0.2852 0.290 0.285 0.290 0.285 0.290 352,000 0.2852 0.00%
2018-06-11 0 0.290 0.285 0.290 0.285 0.290 518,000 149,720 0.2890 0.290 0.285 0.290 0.285 0.290 518,000 0.2890 0.00%
2018-06-08 0 0.290 0.285 0.290 0.285 0.290 738,000 210,410 0.2851 0.290 0.285 0.290 0.285 0.290 738,000 0.2851 0.00%
2018-06-07 0 0.290 0.285 0.290 0.285 0.300 2,022,000 582,730 0.2882 0.290 0.285 0.290 0.285 0.300 2,022,000 0.2882 -3.33%
2018-06-06 0 0.300 0.295 0.300 0.285 0.300 4,280,000 1,251,630 0.2924 0.300 0.295 0.300 0.285 0.300 4,280,000 0.2924 1.69%
2018-06-05 0 0.295 0.285 0.295 0.285 0.295 5,796,000 1,697,560 0.2929 0.295 0.285 0.295 0.285 0.295 5,796,000 0.2929 -1.67%
2018-06-04 0 0.300 0.300 0.305 0.290 0.305 18,586,000 5,599,500 0.3013 0.300 0.300 0.305 0.290 0.305 18,586,000 0.3013 1.69%
2018-06-01 0 0.295 0.290 0.295 0.285 0.295 964,000 279,890 0.2903 0.295 0.290 0.295 0.285 0.295 964,000 0.2903 0.00%
2018-05-31 0 0.295 0.290 0.295 0.285 0.295 2,550,000 732,090 0.2871 0.295 0.290 0.295 0.285 0.295 2,550,000 0.2871 0.00%
2018-05-30 0 0.295 0.290 0.295 0.290 0.295 5,674,000 1,669,970 0.2943 0.295 0.290 0.295 0.290 0.295 5,674,000 0.2943 -1.67%
2018-05-29 0 0.300 0.295 0.300 0.280 0.300 1,972,000 576,210 0.2922 0.300 0.295 0.300 0.280 0.300 1,972,000 0.2922 3.45%
2018-05-28 0 0.290 0.280 0.290 0.280 0.295 2,748,000 785,730 0.2859 0.290 0.280 0.290 0.280 0.295 2,748,000 0.2859 -3.33%
2018-05-25 0 0.300 0.290 0.300 0.290 0.300 3,572,000 1,046,070 0.2929 0.300 0.290 0.300 0.290 0.300 3,572,000 0.2929 0.00%
2018-05-24 0 0.300 0.290 0.300 0.285 0.300 2,334,000 680,540 0.2916 0.300 0.290 0.300 0.285 0.300 2,334,000 0.2916 0.00%
2018-05-23 0 0.300 0.280 0.300 0.275 0.300 7,022,000 1,988,660 0.2832 0.300 0.280 0.300 0.275 0.300 7,022,000 0.2832 3.45%
2018-05-21 0 0.290 0.285 0.290 0.285 0.310 11,374,000 3,337,600 0.2934 0.290 0.285 0.290 0.285 0.310 11,374,000 0.2934 -3.33%
2018-05-18 0 0.300 0.295 0.300 0.300 0.315 3,956,000 1,206,640 0.3050 0.300 0.295 0.300 0.300 0.315 3,956,000 0.3050 0.00%
2018-05-17 0 0.300 0.300 0.310 0.300 0.320 13,286,000 4,113,120 0.3096 0.300 0.300 0.310 0.300 0.320 13,286,000 0.3096 -6.25%
2018-05-16 0 0.320 0.315 0.320 0.250 0.320 48,482,000 14,483,350 0.2987 0.320 0.315 0.320 0.250 0.320 48,482,000 0.2987 1.59%
2018-05-15 0 0.315 0.305 0.315 0.300 0.335 10,250,000 3,255,440 0.3176 0.315 0.305 0.315 0.300 0.335 10,250,000 0.3176 -5.97%
2018-05-14 0 0.335 0.330 0.335 0.330 0.340 2,250,000 746,770 0.3319 0.335 0.330 0.335 0.330 0.340 2,250,000 0.3319 -1.47%
2018-05-11 0 0.340 0.335 0.340 0.330 0.340 10,980,000 3,714,440 0.3383 0.340 0.335 0.340 0.330 0.340 10,980,000 0.3383 1.49%
2018-05-10 0 0.335 0.335 0.340 0.325 0.360 29,650,000 10,047,200 0.3389 0.335 0.335 0.340 0.325 0.360 29,650,000 0.3389 0.00%
2018-05-09 0 0.335 0.330 0.335 0.315 0.335 34,296,000 11,015,610 0.3212 0.335 0.330 0.335 0.315 0.335 34,296,000 0.3212 1.52%
2018-05-08 0 0.330 0.320 0.330 0.320 0.340 6,514,000 2,133,390 0.3275 0.330 0.320 0.330 0.320 0.340 6,514,000 0.3275 0.00%
2018-05-07 0 0.330 0.320 0.330 0.310 0.350 25,174,000 7,992,290 0.3175 0.330 0.320 0.330 0.310 0.350 25,174,000 0.3175 3.13%
2018-05-04 0 0.320 0.315 0.320 0.310 0.320 19,194,000 6,121,130 0.3189 0.320 0.315 0.320 0.310 0.320 19,194,000 0.3189 0.00%
2018-05-03 0 0.320 0.315 0.320 0.310 0.325 8,988,000 2,848,330 0.3169 0.320 0.315 0.320 0.310 0.325 8,988,000 0.3169 0.00%
2018-05-02 0 0.320 0.315 0.320 0.310 0.320 6,742,000 2,127,450 0.3156 0.320 0.315 0.320 0.310 0.320 6,742,000 0.3156 0.00%
2018-04-30 0 0.320 0.315 0.320 0.310 0.325 7,186,000 2,278,130 0.3170 0.320 0.315 0.320 0.310 0.325 7,186,000 0.3170 1.59%
2018-04-27 0 0.315 0.315 0.320 0.310 0.320 14,480,000 4,555,370 0.3146 0.315 0.315 0.320 0.310 0.320 14,480,000 0.3146 3.28%
2018-04-26 0 0.305 0.300 0.305 0.290 0.320 44,102,000 13,644,540 0.3094 0.305 0.300 0.305 0.290 0.320 44,102,000 0.3094 1.67%
2018-04-25 0 0.300 0.290 0.300 0.290 0.300 12,646,000 3,690,260 0.2918 0.300 0.290 0.300 0.290 0.300 12,646,000 0.2918 -1.64%
2018-04-24 0 0.305 0.295 0.305 0.295 0.305 7,130,000 2,110,890 0.2961 0.305 0.295 0.305 0.295 0.305 7,130,000 0.2961 1.67%
2018-04-23 0 0.300 0.290 0.300 0.285 0.300 8,546,000 2,460,420 0.2879 0.300 0.290 0.300 0.285 0.300 8,546,000 0.2879 0.00%
2018-04-20 0 0.300 0.295 0.300 0.285 0.325 36,866,000 10,763,250 0.2920 0.300 0.295 0.300 0.285 0.325 36,866,000 0.2920 3.45%
2018-04-19 0 0.290 0.285 0.290 0.285 0.290 8,130,000 2,340,650 0.2879 0.290 0.285 0.290 0.285 0.290 8,130,000 0.2879 -1.69%
2018-04-18 0 0.295 0.290 0.295 0.290 0.300 8,600,000 2,529,860 0.2942 0.295 0.290 0.295 0.290 0.300 8,600,000 0.2942 0.00%
2018-04-17 0 0.295 0.290 0.295 0.290 0.305 6,350,000 1,890,070 0.2976 0.295 0.290 0.295 0.290 0.305 6,350,000 0.2976 -1.67%
2018-04-16 0 0.300 0.290 0.300 0.285 0.300 7,204,000 2,092,360 0.2904 0.300 0.290 0.300 0.285 0.300 7,204,000 0.2904 1.69%
2018-04-13 0 0.295 0.290 0.295 0.290 0.300 8,042,000 2,373,120 0.2951 0.295 0.290 0.295 0.290 0.300 8,042,000 0.2951 -1.67%
2018-04-12 0 0.300 0.300 0.305 0.295 0.305 5,520,000 1,646,770 0.2983 0.300 0.300 0.305 0.295 0.305 5,520,000 0.2983 -1.64%
2018-04-11 0 0.305 0.300 0.305 0.295 0.305 16,884,000 5,065,170 0.3000 0.305 0.300 0.305 0.295 0.305 16,884,000 0.3000 0.00%
2018-04-10 0 0.305 0.300 0.305 0.295 0.305 6,660,000 2,020,950 0.3034 0.305 0.300 0.305 0.295 0.305 6,660,000 0.3034 1.67%
2018-04-09 0 0.300 0.295 0.300 0.285 0.305 7,906,000 2,338,270 0.2958 0.300 0.295 0.300 0.285 0.305 7,906,000 0.2958 5.26%
2018-04-06 0 0.285 0.280 0.290 0.260 0.290 12,046,000 3,347,200 0.2779 0.285 0.280 0.290 0.260 0.290 12,046,000 0.2779 -1.72%
2018-04-04 0 0.290 0.285 0.290 0.290 0.305 7,702,000 2,292,870 0.2977 0.290 0.285 0.290 0.290 0.305 7,702,000 0.2977 -3.33%
2018-04-03 0 0.300 0.295 0.300 0.285 0.300 11,278,000 3,290,320 0.2917 0.300 0.295 0.300 0.285 0.300 11,278,000 0.2917 0.00%
2018-03-29 0 0.300 0.290 0.300 0.290 0.300 14,094,000 4,157,130 0.2950 0.300 0.290 0.300 0.290 0.300 14,094,000 0.2950 0.00%
2018-03-28 0 0.300 0.290 0.300 0.290 0.300 7,970,000 2,379,790 0.2986 0.300 0.290 0.300 0.290 0.300 7,970,000 0.2986 -1.64%
2018-03-27 0 0.305 0.295 0.300 0.295 0.305 11,920,000 3,573,370 0.2998 0.305 0.295 0.300 0.295 0.305 11,920,000 0.2998 0.00%
2018-03-26 0 0.305 0.300 0.305 0.295 0.305 5,804,000 1,733,670 0.2987 0.305 0.300 0.305 0.295 0.305 5,804,000 0.2987 3.39%
2018-03-23 0 0.295 0.290 0.295 0.290 0.300 4,008,000 1,181,140 0.2947 0.295 0.290 0.295 0.290 0.300 4,008,000 0.2947 -1.67%
2018-03-22 0 0.300 0.295 0.300 0.295 0.305 8,702,000 2,626,490 0.3018 0.300 0.295 0.300 0.295 0.305 8,702,000 0.3018 -1.64%
2018-03-21 0 0.305 0.300 0.305 0.300 0.310 6,938,000 2,101,910 0.3030 0.305 0.300 0.305 0.300 0.310 6,938,000 0.3030 -1.61%
2018-03-20 0 0.310 0.305 0.310 0.305 0.310 6,664,000 2,042,370 0.3065 0.310 0.305 0.310 0.305 0.310 6,664,000 0.3065 0.00%
2018-03-19 0 0.310 0.305 0.310 0.305 0.320 5,554,000 1,722,940 0.3102 0.310 0.305 0.310 0.305 0.320 5,554,000 0.3102 -3.12%
2018-03-16 0 0.320 0.310 0.320 0.310 0.325 8,386,000 2,667,660 0.3181 0.320 0.310 0.320 0.310 0.325 8,386,000 0.3181 -3.03%
2018-03-15 0 0.330 0.320 0.330 0.320 0.355 14,030,000 4,644,840 0.3311 0.330 0.320 0.330 0.320 0.355 14,030,000 0.3311 3.13%
2018-03-14 0 0.320 0.310 0.320 0.315 0.320 4,406,000 1,390,390 0.3156 0.320 0.310 0.320 0.315 0.320 4,406,000 0.3156 0.00%
2018-03-13 0 0.320 0.310 0.320 0.310 0.320 6,468,000 2,036,460 0.3149 0.320 0.310 0.320 0.310 0.320 6,468,000 0.3149 1.59%
2018-03-12 0 0.315 0.310 0.315 0.310 0.315 5,834,000 1,837,210 0.3149 0.315 0.310 0.315 0.310 0.315 5,834,000 0.3149 0.00%
2018-03-09 0 0.315 0.310 0.315 0.305 0.320 8,796,000 2,749,320 0.3126 0.315 0.310 0.315 0.305 0.320 8,796,000 0.3126 1.61%
2018-03-08 0 0.310 0.305 0.310 0.305 0.310 4,852,000 1,502,270 0.3096 0.310 0.305 0.310 0.305 0.310 4,852,000 0.3096 -1.59%
2018-03-07 0 0.315 0.310 0.315 0.310 0.315 4,414,000 1,388,430 0.3146 0.315 0.310 0.315 0.310 0.315 4,414,000 0.3146 -1.56%
2018-03-06 0 0.320 0.310 0.320 0.310 0.320 4,450,000 1,401,240 0.3149 0.320 0.310 0.320 0.310 0.320 4,450,000 0.3149 1.59%
2018-03-05 0 0.315 0.310 0.315 0.305 0.320 10,134,000 3,147,010 0.3105 0.315 0.310 0.315 0.305 0.320 10,134,000 0.3105 -3.08%
2018-03-02 0 0.325 0.320 0.325 0.310 0.325 5,710,000 1,814,530 0.3178 0.325 0.320 0.325 0.310 0.325 5,710,000 0.3178 0.00%
2018-03-01 0 0.325 0.315 0.325 0.300 0.325 7,390,000 2,264,360 0.3064 0.325 0.315 0.325 0.300 0.325 7,390,000 0.3064 4.84%
2018-02-28 0 0.310 0.305 0.310 0.305 0.315 20,046,000 6,137,110 0.3062 0.310 0.305 0.310 0.305 0.315 20,046,000 0.3062 -4.62%
2018-02-27 0 0.325 0.315 0.325 0.320 0.360 11,072,000 3,625,410 0.3274 0.325 0.315 0.325 0.320 0.360 11,072,000 0.3274 -8.45%
2018-02-26 0 0.355 0.345 0.355 0.330 0.370 14,226,000 5,025,380 0.3533 0.355 0.345 0.355 0.330 0.370 14,226,000 0.3533 7.58%
2018-02-23 0 0.330 0.325 0.330 0.310 0.350 13,652,000 4,465,640 0.3271 0.330 0.325 0.330 0.310 0.350 13,652,000 0.3271 6.45%
2018-02-22 0 0.310 0.310 0.315 0.305 0.315 8,544,000 2,640,830 0.3091 0.310 0.310 0.315 0.305 0.315 8,544,000 0.3091 0.00%
2018-02-21 0 0.310 0.300 0.310 0.290 0.315 11,280,000 3,403,540 0.3017 0.310 0.300 0.310 0.290 0.315 11,280,000 0.3017 3.33%
2018-02-20 0 0.300 0.295 0.300 0.300 0.305 2,540,000 762,080 0.3000 0.300 0.295 0.300 0.300 0.305 2,540,000 0.3000 0.00%
2018-02-15 0 0.300 0.295 0.300 0.295 0.300 2,292,000 686,370 0.2995 0.300 0.295 0.300 0.295 0.300 2,292,000 0.2995 0.00%
2018-02-14 0 0.300 0.295 0.300 0.295 0.300 3,190,000 956,970 0.3000 0.300 0.295 0.300 0.295 0.300 3,190,000 0.3000 0.00%
2018-02-13 0 0.300 0.295 0.300 0.295 0.305 4,090,000 1,225,110 0.2995 0.300 0.295 0.300 0.295 0.305 4,090,000 0.2995 0.00%
2018-02-12 0 0.300 0.295 0.300 0.295 0.305 5,562,000 1,680,580 0.3022 0.300 0.295 0.300 0.295 0.305 5,562,000 0.3022 -1.64%
2018-02-09 0 0.305 0.300 0.305 0.300 0.310 5,440,000 1,646,820 0.3027 0.305 0.300 0.305 0.300 0.310 5,440,000 0.3027 -1.61%
2018-02-08 0 0.310 0.305 0.310 0.300 0.320 10,652,000 3,316,760 0.3114 0.310 0.305 0.310 0.300 0.320 10,652,000 0.3114 1.64%
2018-02-07 0 0.305 0.295 0.305 0.300 0.320 3,500,000 1,064,790 0.3042 0.305 0.295 0.305 0.300 0.320 3,500,000 0.3042 0.00%
2018-02-06 0 0.305 0.300 0.305 0.300 0.315 14,360,000 4,383,180 0.3052 0.305 0.300 0.305 0.300 0.315 14,360,000 0.3052 -4.69%
2018-02-05 0 0.320 0.315 0.320 0.305 0.325 6,332,000 1,991,770 0.3146 0.320 0.315 0.320 0.305 0.325 6,332,000 0.3146 -1.54%
2018-02-02 0 0.325 0.315 0.325 0.315 0.325 3,416,000 1,100,560 0.3222 0.325 0.315 0.325 0.315 0.325 3,416,000 0.3222 0.00%
2018-02-01 0 0.325 0.320 0.325 0.320 0.330 6,220,000 2,034,580 0.3271 0.325 0.320 0.325 0.320 0.330 6,220,000 0.3271 0.00%
2018-01-31 0 0.325 0.315 0.325 0.305 0.340 14,116,000 4,512,600 0.3197 0.325 0.315 0.325 0.305 0.340 14,116,000 0.3197 -2.99%
2018-01-30 0 0.335 0.325 0.335 0.330 0.345 6,402,000 2,164,710 0.3381 0.335 0.325 0.335 0.330 0.345 6,402,000 0.3381 -4.29%
2018-01-29 0 0.350 0.340 0.350 0.340 0.360 6,138,000 2,160,550 0.3520 0.350 0.340 0.350 0.340 0.360 6,138,000 0.3520 -5.41%
2018-01-26 0 0.370 0.360 0.370 0.350 0.370 8,480,000 3,076,390 0.3628 0.370 0.360 0.370 0.350 0.370 8,480,000 0.3628 2.78%
2018-01-25 0 0.360 0.355 0.365 0.300 0.365 33,972,000 10,806,430 0.3181 0.360 0.355 0.365 0.300 0.365 33,972,000 0.3181 10.77%
2018-01-24 0 0.325 0.320 0.325 0.315 0.340 14,246,000 4,553,050 0.3196 0.325 0.320 0.325 0.315 0.340 14,246,000 0.3196 -4.41%
2018-01-23 0 0.340 0.335 0.340 0.330 0.345 7,098,000 2,377,130 0.3349 0.340 0.335 0.340 0.330 0.345 7,098,000 0.3349 -1.45%
2018-01-22 0 0.345 0.330 0.345 0.330 0.345 9,648,000 3,235,400 0.3353 0.345 0.330 0.345 0.330 0.345 9,648,000 0.3353 1.47%
2018-01-19 0 0.340 0.335 0.340 0.330 0.350 5,064,000 1,718,670 0.3394 0.340 0.335 0.340 0.330 0.350 5,064,000 0.3394 -2.86%
2018-01-18 0 0.350 0.345 0.350 0.345 0.355 2,760,000 962,470 0.3487 0.350 0.345 0.350 0.345 0.355 2,760,000 0.3487 -1.41%
2018-01-17 0 0.355 0.350 0.355 0.350 0.360 5,784,000 2,041,030 0.3529 0.355 0.350 0.355 0.350 0.360 5,784,000 0.3529 0.00%
2018-01-16 0 0.355 0.350 0.355 0.350 0.360 16,696,000 5,907,310 0.3538 0.355 0.350 0.355 0.350 0.360 16,696,000 0.3538 0.00%
2018-01-15 0 0.355 0.350 0.355 0.350 0.360 6,316,000 2,234,120 0.3537 0.355 0.350 0.355 0.350 0.360 6,316,000 0.3537 -2.74%
2018-01-12 0 0.365 0.360 0.365 0.355 0.365 13,656,000 4,918,220 0.3602 0.365 0.360 0.365 0.355 0.365 13,656,000 0.3602 0.00%
2018-01-11 0 0.365 0.360 0.365 0.360 0.370 11,256,000 4,107,290 0.3649 0.365 0.360 0.365 0.360 0.370 11,256,000 0.3649 -1.35%
2018-01-10 0 0.370 0.360 0.365 0.355 0.370 27,044,000 9,672,170 0.3576 0.370 0.360 0.365 0.355 0.370 27,044,000 0.3576 2.78%
2018-01-09 0 0.360 0.355 0.360 0.350 0.365 9,384,000 3,372,670 0.3594 0.360 0.355 0.360 0.350 0.365 9,384,000 0.3594 -1.37%
2018-01-08 0 0.365 0.360 0.365 0.355 0.365 14,166,000 5,070,260 0.3579 0.365 0.360 0.365 0.355 0.365 14,166,000 0.3579 0.00%
2018-01-05 0 0.365 0.360 0.365 0.360 0.370 28,576,000 10,411,110 0.3643 0.365 0.360 0.365 0.360 0.370 28,576,000 0.3643 0.00%
2018-01-04 0 0.365 0.365 0.370 0.355 0.375 15,192,000 5,552,400 0.3655 0.365 0.365 0.370 0.355 0.375 15,192,000 0.3655 0.00%
2018-01-03 0 0.365 0.360 0.370 0.355 0.380 36,580,000 13,315,040 0.3640 0.365 0.360 0.370 0.355 0.380 36,580,000 0.3640 -3.95%
2018-01-02 0 0.380 0.365 0.370 0.360 0.380 18,116,000 6,734,360 0.3717 0.380 0.365 0.370 0.360 0.380 18,116,000 0.3717 4.11%
2017-12-29 0 0.365 0.360 0.365 0.360 0.370 2,450,000 890,080 0.3633 0.365 0.360 0.365 0.360 0.370 2,450,000 0.3633 -1.35%
2017-12-28 0 0.370 0.365 0.370 0.355 0.370 16,918,000 6,214,200 0.3673 0.370 0.365 0.370 0.355 0.370 16,918,000 0.3673 0.00%
2017-12-27 0 0.370 0.365 0.370 0.345 0.375 15,220,000 5,489,870 0.3607 0.370 0.365 0.370 0.345 0.375 15,220,000 0.3607 -2.63%
2017-12-22 0 0.380 0.375 0.380 0.365 0.385 23,270,000 8,720,500 0.3748 0.380 0.375 0.380 0.365 0.385 23,270,000 0.3748 1.33%
2017-12-21 0 0.375 0.370 0.375 0.365 0.375 12,536,000 4,650,880 0.3710 0.375 0.370 0.375 0.365 0.375 12,536,000 0.3710 0.00%
2017-12-20 0 0.375 0.370 0.375 0.370 0.375 1,478,000 550,400 0.3724 0.375 0.370 0.375 0.370 0.375 1,478,000 0.3724 -1.32%
2017-12-19 0 0.380 0.375 0.380 0.370 0.380 5,310,000 1,986,550 0.3741 0.380 0.375 0.380 0.370 0.380 5,310,000 0.3741 0.00%
2017-12-18 0 0.380 0.375 0.380 0.375 0.380 9,444,000 3,547,450 0.3756 0.380 0.375 0.380 0.375 0.380 9,444,000 0.3756 -1.30%
2017-12-15 0 0.385 0.375 0.385 0.375 0.385 8,042,000 3,037,170 0.3777 0.385 0.375 0.385 0.375 0.385 8,042,000 0.3777 1.32%
2017-12-14 0 0.380 0.370 0.380 0.365 0.385 8,606,000 3,231,270 0.3755 0.380 0.370 0.380 0.365 0.385 8,606,000 0.3755 -1.30%
2017-12-13 0 0.385 0.380 0.385 0.375 0.390 10,490,000 3,990,590 0.3804 0.385 0.380 0.385 0.375 0.390 10,490,000 0.3804 -1.28%
2017-12-12 0 0.390 0.380 0.390 0.380 0.390 8,780,000 3,382,800 0.3853 0.390 0.380 0.390 0.380 0.390 8,780,000 0.3853 0.00%
2017-12-11 0 0.390 0.385 0.390 0.380 0.395 6,360,000 2,483,850 0.3905 0.390 0.385 0.390 0.380 0.395 6,360,000 0.3905 0.00%
2017-12-08 0 0.390 0.385 0.390 0.385 0.395 11,646,000 4,506,350 0.3869 0.390 0.385 0.390 0.385 0.395 11,646,000 0.3869 -1.27%
2017-12-07 0 0.395 0.390 0.395 0.385 0.395 6,378,000 2,478,570 0.3886 0.395 0.390 0.395 0.385 0.395 6,378,000 0.3886 1.28%
2017-12-06 0 0.390 0.385 0.390 0.385 0.400 2,590,000 1,009,280 0.3897 0.390 0.385 0.390 0.385 0.400 2,590,000 0.3897 -2.50%
2017-12-05 0 0.400 0.390 0.400 0.390 0.400 16,032,000 6,338,010 0.3953 0.400 0.390 0.400 0.390 0.400 16,032,000 0.3953 0.00%
2017-12-04 0 0.400 0.395 0.400 0.395 0.400 6,834,000 2,710,470 0.3966 0.400 0.395 0.400 0.395 0.400 6,834,000 0.3966 -1.23%
2017-12-01 0 0.405 0.400 0.405 0.390 0.405 16,294,000 6,445,690 0.3956 0.405 0.400 0.405 0.390 0.405 16,294,000 0.3956 2.53%
2017-11-30 0 0.395 0.390 0.400 0.385 0.400 21,116,000 8,251,080 0.3908 0.395 0.390 0.400 0.385 0.400 21,116,000 0.3908 1.28%
2017-11-29 0 0.390 0.385 0.390 0.385 0.400 14,716,000 5,749,470 0.3907 0.390 0.385 0.390 0.385 0.400 14,716,000 0.3907 0.00%
2017-11-28 0 0.390 0.385 0.390 0.385 0.400 20,908,000 8,227,860 0.3935 0.390 0.385 0.390 0.385 0.400 20,908,000 0.3935 -3.70%
2017-11-27 0 0.405 0.400 0.405 0.395 0.405 10,812,000 4,340,900 0.4015 0.405 0.400 0.405 0.395 0.405 10,812,000 0.4015 1.25%
2017-11-24 0 0.400 0.395 0.400 0.395 0.405 7,964,000 3,169,280 0.3980 0.400 0.395 0.400 0.395 0.405 7,964,000 0.3980 -1.23%
2017-11-23 0 0.405 0.395 0.405 0.385 0.405 14,648,000 5,757,790 0.3931 0.405 0.395 0.405 0.385 0.405 14,648,000 0.3931 1.25%
2017-11-22 0 0.400 0.390 0.405 0.380 0.405 17,528,000 6,865,090 0.3917 0.400 0.390 0.405 0.380 0.405 17,528,000 0.3917 2.56%
2017-11-21 0 0.390 0.390 0.395 0.390 0.400 7,930,000 3,141,020 0.3961 0.390 0.390 0.395 0.390 0.400 7,930,000 0.3961 -2.50%
2017-11-20 0 0.400 0.395 0.405 0.400 0.400 6,094,000 2,437,600 0.4000 0.400 0.395 0.405 0.400 0.400 6,094,000 0.4000 0.00%
2017-11-17 0 0.400 0.395 0.400 0.395 0.405 2,374,000 949,700 0.4000 0.400 0.395 0.400 0.395 0.405 2,374,000 0.4000 -1.23%
2017-11-16 0 0.405 0.400 0.405 0.395 0.410 6,818,000 2,750,960 0.4035 0.405 0.400 0.405 0.395 0.410 6,818,000 0.4035 0.00%
2017-11-15 0 0.405 0.405 0.410 0.405 0.415 4,258,000 1,735,320 0.4075 0.405 0.405 0.410 0.405 0.415 4,258,000 0.4075 -2.41%
2017-11-14 0 0.415 0.405 0.415 0.410 0.430 11,892,000 4,971,980 0.4181 0.415 0.405 0.415 0.410 0.430 11,892,000 0.4181 -3.49%
2017-11-13 0 0.430 0.430 0.435 0.395 0.445 11,262,000 4,659,000 0.4137 0.430 0.430 0.435 0.395 0.445 11,262,000 0.4137 6.17%
2017-11-10 0 0.405 0.400 0.410 0.400 0.410 5,960,000 2,423,300 0.4066 0.405 0.400 0.410 0.400 0.410 5,960,000 0.4066 0.00%
2017-11-09 0 0.405 0.405 0.410 0.405 0.415 6,730,000 2,757,060 0.4097 0.405 0.405 0.410 0.405 0.415 6,730,000 0.4097 -1.22%
2017-11-08 0 0.410 0.405 0.410 0.400 0.410 7,636,000 3,092,390 0.4050 0.410 0.405 0.410 0.400 0.410 7,636,000 0.4050 0.00%
2017-11-07 0 0.410 0.405 0.410 0.400 0.415 2,782,000 1,131,340 0.4067 0.410 0.405 0.410 0.400 0.415 2,782,000 0.4067 1.23%
2017-11-06 0 0.405 0.405 0.415 0.405 0.415 718,000 294,910 0.4107 0.405 0.405 0.415 0.405 0.415 718,000 0.4107 -1.22%
2017-11-03 0 0.410 0.410 0.415 0.405 0.415 2,516,000 1,029,320 0.4091 0.410 0.410 0.415 0.405 0.415 2,516,000 0.4091 0.00%
2017-11-02 0 0.410 0.410 0.415 0.405 0.415 3,334,000 1,365,470 0.4096 0.410 0.410 0.415 0.405 0.415 3,334,000 0.4096 0.00%
2017-11-01 0 0.410 0.410 0.415 0.400 0.415 8,068,000 3,300,440 0.4091 0.410 0.410 0.415 0.400 0.415 8,068,000 0.4091 2.50%
2017-10-31 0 0.400 0.400 0.405 0.395 0.420 10,050,000 4,043,140 0.4023 0.400 0.400 0.405 0.395 0.420 10,050,000 0.4023 -4.76%
2017-10-30 0 0.420 0.415 0.420 0.410 0.430 6,398,000 2,691,280 0.4206 0.420 0.415 0.420 0.410 0.430 6,398,000 0.4206 -2.33%
2017-10-27 0 0.430 0.425 0.440 0.410 0.430 13,022,000 5,533,270 0.4249 0.430 0.425 0.440 0.410 0.430 13,022,000 0.4249 3.61%
2017-10-26 0 0.415 0.415 0.420 0.415 0.435 18,904,000 8,003,000 0.4233 0.415 0.415 0.420 0.415 0.435 18,904,000 0.4233 -2.35%
2017-10-25 0 0.425 0.425 0.430 0.395 0.470 28,606,000 12,308,740 0.4303 0.425 0.425 0.430 0.395 0.470 28,606,000 0.4303 6.25%
2017-10-24 0 0.400 0.400 0.405 0.390 0.410 4,680,000 1,863,650 0.3982 0.400 0.400 0.405 0.390 0.410 4,680,000 0.3982 -2.44%
2017-10-23 0 0.410 0.405 0.410 0.400 0.425 11,510,000 4,661,830 0.4050 0.410 0.405 0.410 0.400 0.425 11,510,000 0.4050 -1.20%
2017-10-20 0 0.415 0.410 0.420 0.400 0.440 21,316,000 8,931,240 0.4190 0.415 0.410 0.420 0.400 0.440 21,316,000 0.4190 -5.68%
2017-10-19 0 0.440 0.435 0.440 0.430 0.460 11,776,000 5,286,110 0.4489 0.440 0.435 0.440 0.430 0.460 11,776,000 0.4489 -4.35%
2017-10-18 0 0.460 0.460 0.465 0.440 0.475 8,832,000 4,056,910 0.4593 0.460 0.460 0.465 0.440 0.475 8,832,000 0.4593 4.55%
2017-10-17 0 0.440 0.435 0.440 0.435 0.455 11,106,000 4,932,050 0.4441 0.440 0.435 0.440 0.435 0.455 11,106,000 0.4441 -4.35%
2017-10-16 0 0.460 0.455 0.460 0.455 0.480 15,762,000 7,289,370 0.4625 0.460 0.455 0.460 0.455 0.480 15,762,000 0.4625 -3.16%
2017-10-13 0 0.475 0.470 0.475 0.475 0.480 11,526,000 5,475,250 0.4750 0.475 0.470 0.475 0.475 0.480 11,526,000 0.4750 0.00%
2017-10-12 0 0.475 0.475 0.480 0.475 0.490 15,406,000 7,413,680 0.4812 0.475 0.475 0.480 0.475 0.490 15,406,000 0.4812 -2.06%
2017-10-11 0 0.485 0.480 0.485 0.480 0.500 9,684,000 4,755,770 0.4911 0.485 0.480 0.485 0.480 0.500 9,684,000 0.4911 -4.90%
2017-10-10 0 0.510 0.500 0.510 0.500 0.530 8,736,000 4,459,660 0.5105 0.510 0.500 0.510 0.500 0.530 8,736,000 0.5105 -7.27%
2017-10-09 0 0.550 0.540 0.550 0.510 0.600 18,268,000 9,946,720 0.5445 0.550 0.540 0.550 0.510 0.600 18,268,000 0.5445 1.85%
2017-10-06 0 0.540 0.520 0.540 0.520 0.540 5,518,000 2,903,720 0.5262 0.540 0.520 0.540 0.520 0.540 5,518,000 0.5262 -1.82%
2017-10-04 0 0.550 0.540 0.550 0.520 0.550 11,778,000 6,289,380 0.5340 0.550 0.540 0.550 0.520 0.550 11,778,000 0.5340 5.77%
2017-10-03 0 0.520 0.510 0.520 0.440 0.520 20,964,000 9,609,000 0.4584 0.520 0.510 0.520 0.440 0.520 20,964,000 0.4584 14.29%
2017-09-29 0 0.455 0.455 0.460 0.455 0.460 4,798,000 2,194,820 0.4574 0.455 0.455 0.460 0.455 0.460 4,798,000 0.4574 -1.09%
2017-09-28 0 0.460 0.455 0.460 0.450 0.465 8,714,000 3,980,250 0.4568 0.460 0.455 0.460 0.450 0.465 8,714,000 0.4568 2.22%
2017-09-27 0 0.450 0.450 0.455 0.450 0.470 6,810,000 3,107,070 0.4563 0.450 0.450 0.455 0.450 0.470 6,810,000 0.4563 -4.26%
2017-09-26 0 0.470 0.460 0.470 0.455 0.475 8,576,000 3,976,310 0.4637 0.470 0.460 0.470 0.455 0.475 8,576,000 0.4637 -2.08%
2017-09-25 0 0.480 0.475 0.480 0.475 0.500 6,276,000 3,069,110 0.4890 0.480 0.475 0.480 0.475 0.500 6,276,000 0.4890 -5.88%
2017-09-22 0 0.510 0.500 0.510 0.490 0.510 11,722,000 5,857,240 0.4997 0.510 0.500 0.510 0.490 0.510 11,722,000 0.4997 0.00%
2017-09-21 0 0.510 0.510 0.520 0.500 0.530 15,322,000 7,787,580 0.5083 0.510 0.510 0.520 0.500 0.530 15,322,000 0.5083 -3.77%
2017-09-20 0 0.530 0.510 0.530 0.510 0.530 5,436,000 2,799,180 0.5149 0.530 0.510 0.530 0.510 0.530 5,436,000 0.5149 0.00%
2017-09-19 0 0.530 0.520 0.530 0.485 0.540 26,614,000 13,449,190 0.5053 0.530 0.520 0.530 0.485 0.540 26,614,000 0.5053 1.92%
2017-09-18 0 0.520 0.510 0.520 0.500 0.520 8,756,000 4,435,640 0.5066 0.520 0.510 0.520 0.500 0.520 8,756,000 0.5066 -1.89%
2017-09-15 0 0.530 0.510 0.530 0.500 0.540 6,996,000 3,597,900 0.5143 0.530 0.510 0.530 0.500 0.540 6,996,000 0.5143 -1.85%
2017-09-14 0 0.540 0.530 0.540 0.500 0.540 14,756,000 7,629,220 0.5170 0.540 0.530 0.540 0.500 0.540 14,756,000 0.5170 0.00%
2017-09-13 0 0.540 0.520 0.530 0.510 0.550 21,628,000 11,410,840 0.5276 0.540 0.520 0.530 0.510 0.550 21,628,000 0.5276 0.00%
2017-09-12 0 0.540 0.530 0.540 0.500 0.550 11,010,000 5,800,960 0.5269 0.540 0.530 0.540 0.500 0.550 11,010,000 0.5269 -1.82%
2017-09-11 0 0.550 0.540 0.550 0.530 0.600 18,374,000 10,227,240 0.5566 0.550 0.540 0.550 0.530 0.600 18,374,000 0.5566 -1.79%
2017-09-08 0 0.560 0.550 0.560 0.550 0.580 35,868,000 19,043,240 0.5309 0.560 0.550 0.560 0.550 0.580 35,868,000 0.5309 1.82%
2017-09-07 0 0.550 0.550 0.560 0.540 0.580 7,842,000 4,369,460 0.5572 0.550 0.550 0.560 0.540 0.580 7,842,000 0.5572 -3.51%
2017-09-06 0 0.570 0.560 0.570 0.560 0.600 12,264,000 7,058,800 0.5756 0.570 0.560 0.570 0.560 0.600 12,264,000 0.5756 -3.39%
2017-09-05 0 0.590 0.580 0.590 0.550 0.590 16,366,000 9,376,620 0.5729 0.590 0.580 0.590 0.550 0.590 16,366,000 0.5729 5.36%
2017-09-04 0 0.560 0.550 0.560 0.540 0.580 13,082,000 7,274,180 0.5560 0.560 0.550 0.560 0.540 0.580 13,082,000 0.5560 3.70%
2017-09-01 0 0.540 0.530 0.540 0.500 0.550 20,844,000 11,057,060 0.5305 0.540 0.530 0.540 0.500 0.550 20,844,000 0.5305 8.00%
2017-08-31 0 0.500 0.500 0.520 0.460 0.520 46,504,000 22,566,130 0.4853 0.500 0.500 0.520 0.460 0.520 46,504,000 0.4853 8.70%
2017-08-30 0 0.460 0.455 0.465 0.440 0.485 15,792,000 7,256,520 0.4595 0.460 0.455 0.465 0.440 0.485 15,792,000 0.4595 3.37%
2017-08-29 0 0.445 0.440 0.450 0.435 0.460 9,250,000 4,132,270 0.4467 0.445 0.440 0.450 0.435 0.460 9,250,000 0.4467 -1.11%
2017-08-28 0 0.450 0.445 0.450 0.435 0.460 15,276,000 6,824,220 0.4467 0.450 0.445 0.450 0.435 0.460 15,276,000 0.4467 -1.10%
2017-08-25 0 0.455 0.450 0.460 0.445 0.480 25,240,000 11,486,910 0.4551 0.455 0.450 0.460 0.445 0.480 25,240,000 0.4551 -2.15%
2017-08-24 0 0.465 0.450 0.470 0.430 0.470 26,384,000 11,751,950 0.4454 0.465 0.450 0.470 0.430 0.470 26,384,000 0.4454 1.09%
2017-08-22 0 0.460 0.445 0.460 0.400 0.465 41,644,000 17,908,780 0.4300 0.460 0.445 0.460 0.400 0.465 41,644,000 0.4300 -1.08%
2017-08-21 0 0.465 0.455 0.460 0.460 0.490 16,980,000 7,964,450 0.4690 0.465 0.455 0.460 0.460 0.490 16,980,000 0.4690 -6.06%
2017-08-18 0 0.495 0.485 0.495 0.460 0.520 56,682,000 27,189,210 0.4797 0.495 0.485 0.495 0.460 0.520 56,682,000 0.4797 -6.60%
2017-08-17 0 0.530 0.510 0.530 0.500 0.540 32,144,000 16,563,860 0.5153 0.530 0.510 0.530 0.500 0.540 32,144,000 0.5153 3.92%
2017-08-16 0 0.510 0.500 0.510 0.485 0.520 10,904,000 5,382,800 0.4937 0.510 0.500 0.510 0.485 0.520 10,904,000 0.4937 0.00%
2017-08-15 0 0.510 0.495 0.500 0.460 0.590 43,666,000 22,527,520 0.5159 0.510 0.495 0.500 0.460 0.590 43,666,000 0.5159 -13.56%
2017-08-14 0 0.590 0.580 0.590 0.580 0.630 16,880,000 10,132,020 0.6002 0.590 0.580 0.590 0.580 0.630 16,880,000 0.6002 -3.28%
2017-08-11 0 0.610 0.600 0.610 0.600 0.630 17,122,000 10,429,920 0.6092 0.610 0.600 0.610 0.600 0.630 17,122,000 0.6092 -4.69%
2017-08-10 0 0.640 0.630 0.640 0.600 0.720 37,698,000 24,092,840 0.6391 0.640 0.630 0.640 0.600 0.720 37,698,000 0.6391 -9.86%
2017-08-09 0 0.710 0.690 0.710 0.630 0.720 21,650,000 14,897,620 0.6881 0.710 0.690 0.710 0.630 0.720 21,650,000 0.6881 10.94%
2017-08-08 0 0.640 0.630 0.640 0.600 0.670 25,980,000 16,333,560 0.6287 0.640 0.630 0.640 0.600 0.670 25,980,000 0.6287 -3.03%
2017-08-07 0 0.660 0.650 0.660 0.660 0.690 11,856,000 7,976,820 0.6728 0.660 0.650 0.660 0.660 0.690 11,856,000 0.6728 -5.71%
2017-08-04 0 0.700 0.690 0.710 0.690 0.730 12,344,000 8,741,700 0.7082 0.700 0.690 0.710 0.690 0.730 12,344,000 0.7082 -4.11%
2017-08-03 0 0.730 0.710 0.730 0.700 0.730 7,682,000 5,459,500 0.7107 0.730 0.710 0.730 0.700 0.730 7,682,000 0.7107 0.00%
2017-08-02 0 0.730 0.710 0.720 0.710 0.760 7,722,000 5,692,800 0.7372 0.730 0.710 0.720 0.710 0.760 7,722,000 0.7372 -3.95%
2017-08-01 0 0.760 0.750 0.760 0.720 0.780 9,368,000 6,943,340 0.7412 0.760 0.750 0.760 0.720 0.780 9,368,000 0.7412 2.70%
2017-07-31 0 0.740 0.730 0.740 0.720 0.750 14,366,000 10,480,800 0.7296 0.740 0.730 0.740 0.720 0.750 14,366,000 0.7296 -1.33%
2017-07-28 0 0.750 0.740 0.750 0.730 0.770 7,692,000 5,721,720 0.7439 0.750 0.740 0.750 0.730 0.770 7,692,000 0.7439 -2.60%
2017-07-27 0 0.770 0.750 0.770 0.740 0.790 8,912,000 6,807,520 0.7639 0.770 0.750 0.770 0.740 0.790 8,912,000 0.7639 -2.53%
2017-07-26 0 0.790 0.770 0.780 0.760 0.840 16,016,000 12,561,740 0.7843 0.790 0.770 0.780 0.760 0.840 16,016,000 0.7843 2.60%
2017-07-25 0 0.770 0.770 0.780 0.740 0.800 24,660,000 19,103,340 0.7747 0.770 0.770 0.780 0.740 0.800 24,660,000 0.7747 -3.75%
2017-07-24 0 0.800 0.790 0.800 0.780 0.810 16,370,000 12,983,500 0.7931 0.800 0.790 0.800 0.780 0.810 16,370,000 0.7931 0.00%
2017-07-21 0 0.800 0.780 0.800 0.760 0.800 14,242,000 11,177,860 0.7849 0.800 0.780 0.800 0.760 0.800 14,242,000 0.7849 1.27%
2017-07-20 0 0.790 0.780 0.790 0.700 0.800 21,042,000 15,481,960 0.7358 0.790 0.780 0.790 0.700 0.800 21,042,000 0.7358 5.33%
2017-07-19 0 0.750 0.740 0.750 0.650 0.750 16,190,000 11,182,760 0.6907 0.750 0.740 0.750 0.650 0.750 16,190,000 0.6907 11.94%
2017-07-18 0 0.670 0.650 0.680 0.650 0.690 15,436,000 10,322,200 0.6687 0.670 0.650 0.680 0.650 0.690 15,436,000 0.6687 -2.90%
2017-07-17 0 0.690 0.680 0.690 0.630 0.700 29,478,000 19,397,100 0.6580 0.690 0.680 0.690 0.630 0.700 29,478,000 0.6580 4.55%
2017-07-14 0 0.660 0.650 0.660 0.560 0.670 24,590,000 15,175,220 0.6171 0.660 0.650 0.660 0.560 0.670 24,590,000 0.6171 13.79%
2017-07-13 0 0.580 0.560 0.570 0.570 0.610 7,902,000 4,654,820 0.5891 0.580 0.560 0.570 0.570 0.610 7,902,000 0.5891 -6.45%
2017-07-12 0 0.620 0.610 0.620 0.590 0.620 6,952,000 4,183,260 0.6017 0.620 0.610 0.620 0.590 0.620 6,952,000 0.6017 1.64%
2017-07-11 0 0.610 0.600 0.620 0.590 0.620 18,802,000 11,309,880 0.6015 0.610 0.600 0.620 0.590 0.620 18,802,000 0.6015 0.00%
2017-07-10 0 0.610 0.600 0.610 0.600 0.630 13,216,000 8,070,440 0.6107 0.610 0.600 0.610 0.600 0.630 13,216,000 0.6107 -1.61%
2017-07-07 0 0.620 0.610 0.620 0.600 0.640 30,096,000 18,433,780 0.6125 0.620 0.610 0.620 0.600 0.640 30,096,000 0.6125 -1.59%
2017-07-06 0 0.630 0.620 0.630 0.600 0.650 28,838,000 17,892,900 0.6205 0.630 0.620 0.630 0.600 0.650 28,838,000 0.6205 -1.56%
2017-07-05 0 0.640 0.620 0.640 0.600 0.680 27,944,000 17,598,900 0.6298 0.640 0.620 0.640 0.600 0.680 27,944,000 0.6298 0.00%
2017-07-04 0 0.640 0.620 0.630 0.590 0.740 39,130,000 25,454,180 0.6505 0.640 0.620 0.630 0.590 0.740 39,130,000 0.6505 -12.33%
2017-07-03 0 0.730 0.710 0.720 0.690 0.780 17,168,000 12,537,020 0.7303 0.730 0.710 0.720 0.690 0.780 17,168,000 0.7303 -6.41%
2017-06-30 0 0.780 0.760 0.780 0.740 0.830 13,338,000 10,382,120 0.7784 0.780 0.760 0.780 0.740 0.830 13,338,000 0.7784 -2.50%
2017-06-29 0 0.800 0.790 0.800 0.760 0.800 8,300,000 6,400,600 0.7712 0.800 0.790 0.800 0.760 0.800 8,300,000 0.7712 0.00%
2017-06-28 0 0.800 0.770 0.800 0.730 0.800 9,998,000 7,570,000 0.7572 0.800 0.770 0.800 0.730 0.800 9,998,000 0.7572 0.00%
2017-06-27 0 0.800 0.780 0.800 0.700 0.900 17,178,000 14,227,740 0.8283 0.800 0.780 0.800 0.700 0.900 17,178,000 0.8283 -3.61%
2017-06-26 0 0.830 0.820 0.830 0.820 0.870 9,498,000 8,042,380 0.8467 0.830 0.820 0.830 0.820 0.870 9,498,000 0.8467 -2.35%
2017-06-23 0 0.850 0.840 0.850 0.840 0.890 8,892,000 7,732,180 0.8696 0.850 0.840 0.850 0.840 0.890 8,892,000 0.8696 -1.16%
2017-06-22 0 0.860 0.860 0.870 0.860 0.880 13,822,000 12,006,020 0.8686 0.860 0.860 0.870 0.860 0.880 13,822,000 0.8686 -2.27%
2017-06-21 0 0.880 0.870 0.880 0.860 0.880 10,320,000 8,961,780 0.8684 0.880 0.870 0.880 0.860 0.880 10,320,000 0.8684 2.33%
2017-06-20 0 0.860 0.860 0.870 0.860 0.900 17,494,000 15,409,720 0.8809 0.860 0.860 0.870 0.860 0.900 17,494,000 0.8809 -4.44%
2017-06-19 0 0.900 0.890 0.900 0.880 0.920 4,874,000 4,382,400 0.8991 0.900 0.890 0.900 0.880 0.920 4,874,000 0.8991 -3.23%
2017-06-16 0 0.930 0.920 0.930 0.900 0.930 3,044,000 2,787,480 0.9157 0.930 0.920 0.930 0.900 0.930 3,044,000 0.9157 1.09%
2017-06-15 0 0.920 0.920 0.930 0.910 0.950 11,610,000 10,743,660 0.9254 0.920 0.920 0.930 0.910 0.950 11,610,000 0.9254 0.00%
2017-06-14 0 0.920 0.910 0.920 0.900 0.920 7,520,000 6,794,260 0.9035 0.920 0.910 0.920 0.900 0.920 7,520,000 0.9035 0.00%
2017-06-13 0 0.920 0.910 0.920 0.900 0.930 9,810,000 8,966,820 0.9140 0.920 0.910 0.920 0.900 0.930 9,810,000 0.9140 0.00%
2017-06-12 0 0.920 0.900 0.920 0.900 0.940 10,250,000 9,356,760 0.9129 0.920 0.900 0.920 0.900 0.940 10,250,000 0.9129 0.00%
2017-06-09 0 0.920 0.900 0.920 0.900 0.940 10,856,000 10,020,340 0.9230 0.920 0.900 0.920 0.900 0.940 10,856,000 0.9230 -2.13%
2017-06-08 0 0.940 0.930 0.940 0.930 0.950 6,684,000 6,252,420 0.9354 0.940 0.930 0.940 0.930 0.950 6,684,000 0.9354 -1.05%
2017-06-07 0 0.950 0.940 0.950 0.930 0.980 8,816,000 8,332,360 0.9451 0.950 0.940 0.950 0.930 0.980 8,816,000 0.9451 -3.06%
2017-06-06 0 0.980 0.970 0.990 0.890 0.990 8,560,000 7,925,460 0.9259 0.980 0.970 0.990 0.890 0.990 8,560,000 0.9259 6.52%
2017-06-05 0 0.920 0.910 0.920 0.880 0.940 12,784,000 11,611,960 0.9083 0.920 0.910 0.920 0.880 0.940 12,784,000 0.9083 -2.13%
2017-06-02 0 0.940 0.930 0.940 0.920 0.970 9,804,000 9,208,160 0.9392 0.940 0.930 0.940 0.920 0.970 9,804,000 0.9392 -2.08%
2017-06-01 0 0.960 0.950 0.960 0.900 0.960 16,616,000 15,435,700 0.9290 0.960 0.950 0.960 0.900 0.960 16,616,000 0.9290 3.23%
2017-05-31 0 0.930 0.920 0.930 0.910 0.970 13,990,000 13,010,200 0.9300 0.930 0.920 0.930 0.910 0.970 13,990,000 0.9300 -4.12%
2017-05-29 0 0.970 0.960 0.970 0.850 0.970 23,336,000 21,488,560 0.9208 0.970 0.960 0.970 0.850 0.970 23,336,000 0.9208 16.87%
2017-05-26 0 0.830 0.820 0.830 0.820 0.850 11,516,000 9,609,120 0.8344 0.830 0.820 0.830 0.820 0.850 11,516,000 0.8344 -2.35%
2017-05-25 0 0.850 0.840 0.850 0.810 0.850 23,216,000 18,938,120 0.8157 0.850 0.840 0.850 0.810 0.850 23,216,000 0.8157 0.00%
2017-05-24 0 0.850 0.830 0.840 0.800 0.890 13,800,000 11,548,760 0.8369 0.850 0.830 0.840 0.800 0.890 13,800,000 0.8369 -4.49%
2017-05-23 0 0.890 0.880 0.890 0.880 0.900 4,554,000 4,064,720 0.8926 0.890 0.880 0.890 0.880 0.900 4,554,000 0.8926 -1.11%
2017-05-22 0 0.900 0.880 0.900 0.880 0.920 7,064,000 6,314,920 0.8940 0.900 0.880 0.900 0.880 0.920 7,064,000 0.8940 -2.17%
2017-05-19 0 0.920 0.900 0.920 0.900 0.920 10,266,000 9,404,020 0.9160 0.920 0.900 0.920 0.900 0.920 10,266,000 0.9160 1.10%
2017-05-18 0 0.910 0.900 0.920 0.890 0.940 9,894,000 9,046,900 0.9144 0.910 0.900 0.920 0.890 0.940 9,894,000 0.9144 -1.09%
2017-05-17 0 0.920 0.910 0.920 0.920 0.950 9,036,000 8,398,100 0.9294 0.920 0.910 0.920 0.920 0.950 9,036,000 0.9294 -1.08%
2017-05-16 0 0.930 0.910 0.930 0.910 0.940 7,386,000 6,819,720 0.9233 0.930 0.910 0.930 0.910 0.940 7,386,000 0.9233 0.00%
2017-05-15 0 0.930 0.920 0.930 0.920 0.940 11,198,000 10,434,540 0.9318 0.930 0.920 0.930 0.920 0.940 11,198,000 0.9318 -2.11%
2017-05-12 0 0.950 0.940 0.950 0.930 0.950 12,026,000 11,379,460 0.9462 0.950 0.940 0.950 0.930 0.950 12,026,000 0.9462 0.00%
2017-05-11 0 0.950 0.930 0.950 0.930 0.960 6,024,000 5,685,840 0.9439 0.950 0.930 0.950 0.930 0.960 6,024,000 0.9439 0.00%
2017-05-10 0 0.950 0.950 0.960 0.950 0.980 7,594,000 7,326,320 0.9648 0.950 0.950 0.960 0.950 0.980 7,594,000 0.9648 -1.04%
2017-05-09 0 0.960 0.950 0.970 0.950 0.980 10,978,000 10,557,300 0.9617 0.960 0.950 0.970 0.950 0.980 10,978,000 0.9617 -3.03%
2017-05-08 0 0.990 0.960 0.990 0.960 0.990 10,870,000 10,718,540 0.9861 0.990 0.960 0.990 0.960 0.990 10,870,000 0.9861 0.00%
2017-05-05 0 0.990 0.980 0.990 0.970 1.000 6,968,000 6,835,960 0.9811 0.990 0.980 0.990 0.970 1.000 6,968,000 0.9811 -1.00%
2017-05-04 0 1.000 0.980 1.000 0.940 1.000 8,042,000 7,755,120 0.9643 1.000 0.980 1.000 0.940 1.000 8,042,000 0.9643 5.26%
2017-05-02 0 0.950 0.930 0.950 0.930 0.980 8,562,000 8,095,460 0.9455 0.950 0.930 0.950 0.930 0.980 8,562,000 0.9455 0.00%
2017-04-28 0 0.950 0.940 0.950 0.910 0.970 10,858,000 10,377,640 0.9558 0.950 0.940 0.950 0.910 0.970 10,858,000 0.9558 -1.04%
2017-04-27 0 0.960 0.950 0.960 0.950 0.990 9,322,000 8,971,380 0.9624 0.960 0.950 0.960 0.950 0.990 9,322,000 0.9624 -2.04%
2017-04-26 0 0.980 0.980 0.990 0.980 1.020 5,646,000 5,594,580 0.9909 0.980 0.980 0.990 0.980 1.020 5,646,000 0.9909 -2.97%
2017-04-25 0 1.010 1.000 1.010 0.980 1.040 6,926,000 6,954,360 1.0041 1.010 1.000 1.010 0.980 1.040 6,926,000 1.0041 1.00%
2017-04-24 0 1.000 0.980 1.000 0.970 1.010 5,410,000 5,341,260 0.9873 1.000 0.980 1.000 0.970 1.010 5,410,000 0.9873 0.00%
2017-04-21 0 1.000 1.010 1.020 0.970 1.020 6,480,000 6,441,780 0.9941 1.000 1.010 1.020 0.970 1.020 6,480,000 0.9941 1.01%
2017-04-20 0 0.990 0.970 0.990 0.980 1.020 5,226,000 5,192,140 0.9935 0.990 0.970 0.990 0.980 1.020 5,226,000 0.9935 -1.00%
2017-04-19 0 1.000 0.990 1.000 0.990 1.030 9,300,000 9,332,720 1.0035 1.000 0.990 1.000 0.990 1.030 9,300,000 1.0035 -1.96%
2017-04-18 0 1.020 1.010 1.020 1.010 1.050 6,052,000 6,179,220 1.0210 1.020 1.010 1.020 1.010 1.050 6,052,000 1.0210 0.99%
2017-04-13 0 1.010 1.000 1.010 1.000 1.060 5,448,000 5,523,060 1.0138 1.010 1.000 1.010 1.000 1.060 5,448,000 1.0138 0.00%
2017-04-12 0 1.010 1.000 1.010 1.000 1.050 8,206,000 8,326,060 1.0146 1.010 1.000 1.010 1.000 1.050 8,206,000 1.0146 -2.88%
2017-04-11 0 1.040 1.030 1.040 1.030 1.110 4,222,000 4,447,840 1.0535 1.040 1.030 1.040 1.030 1.110 4,222,000 1.0535 -1.89%
2017-04-10 0 1.060 1.040 1.060 1.040 1.060 3,834,000 4,020,360 1.0486 1.060 1.040 1.060 1.040 1.060 3,834,000 1.0486 0.95%
2017-04-07 0 1.050 1.050 1.070 1.020 1.110 6,236,000 6,580,120 1.0552 1.050 1.050 1.070 1.020 1.110 6,236,000 1.0552 -3.67%
2017-04-06 0 1.090 1.080 1.100 1.060 1.110 11,930,000 12,926,460 1.0835 1.090 1.080 1.100 1.060 1.110 11,930,000 1.0835 0.00%
2017-04-05 0 1.090 1.080 1.090 0.960 1.090 13,668,000 13,962,920 1.0216 1.090 1.080 1.090 0.960 1.090 13,668,000 1.0216 11.22%
2017-04-03 0 0.980 0.970 0.990 0.910 0.990 7,208,000 6,794,020 0.9426 0.980 0.970 0.990 0.910 0.990 7,208,000 0.9426 6.52%
2017-03-31 0 0.920 0.910 0.920 0.860 0.920 13,760,000 12,487,240 0.9075 0.920 0.910 0.920 0.860 0.920 13,760,000 0.9075 -1.08%
2017-03-30 0 0.930 0.920 0.930 0.900 1.020 13,552,000 12,675,240 0.9353 0.930 0.920 0.930 0.900 1.020 13,552,000 0.9353 -7.00%
2017-03-29 0 1.000 1.000 1.010 1.000 1.040 3,602,000 3,660,740 1.0163 1.000 1.000 1.010 1.000 1.040 3,602,000 1.0163 -2.91%
2017-03-28 0 1.030 1.020 1.030 1.010 1.040 6,302,000 6,440,300 1.0219 1.030 1.020 1.030 1.010 1.040 6,302,000 1.0219 1.98%
2017-03-27 0 1.010 1.010 1.030 1.010 1.060 11,434,000 11,830,600 1.0347 1.010 1.010 1.030 1.010 1.060 11,434,000 1.0347 -2.88%
2017-03-24 0 1.040 1.030 1.040 1.000 1.070 7,636,000 7,844,240 1.0273 1.040 1.030 1.040 1.000 1.070 7,636,000 1.0273 0.00%
2017-03-23 0 1.040 1.030 1.040 1.020 1.050 5,796,000 6,016,080 1.0380 1.040 1.030 1.040 1.020 1.050 5,796,000 1.0380 0.97%
2017-03-22 0 1.030 1.030 1.040 1.000 1.120 18,564,000 19,231,580 1.0360 1.030 1.030 1.040 1.000 1.120 18,564,000 1.0360 -7.21%
2017-03-21 0 1.110 1.110 1.120 1.110 1.170 6,092,000 6,926,540 1.1370 1.110 1.110 1.120 1.110 1.170 6,092,000 1.1370 -4.31%
2017-03-20 0 1.160 1.150 1.160 1.130 1.170 10,980,000 12,581,980 1.1459 1.160 1.150 1.160 1.130 1.170 10,980,000 1.1459 0.87%
2017-03-17 0 1.150 1.140 1.150 1.120 1.160 10,786,000 12,194,980 1.1306 1.150 1.140 1.150 1.120 1.160 10,786,000 1.1306 1.77%
2017-03-16 0 1.130 1.120 1.130 1.110 1.140 6,474,000 7,288,340 1.1258 1.130 1.120 1.130 1.110 1.140 6,474,000 1.1258 1.80%
2017-03-15 0 1.110 1.110 1.120 1.110 1.130 5,168,000 5,783,620 1.1191 1.110 1.110 1.120 1.110 1.130 5,168,000 1.1191 -1.77%
2017-03-14 0 1.130 1.110 1.130 1.110 1.160 6,256,000 7,061,460 1.1288 1.130 1.110 1.130 1.110 1.160 6,256,000 1.1288 0.00%
2017-03-13 0 1.130 1.130 1.140 1.120 1.140 9,808,000 11,083,560 1.1301 1.130 1.130 1.140 1.120 1.140 9,808,000 1.1301 0.89%
2017-03-10 0 1.120 1.110 1.120 1.110 1.120 8,530,000 9,537,560 1.1181 1.120 1.110 1.120 1.110 1.120 8,530,000 1.1181 0.90%
2017-03-09 0 1.110 1.110 1.120 1.100 1.140 6,002,000 6,729,100 1.1211 1.110 1.110 1.120 1.100 1.140 6,002,000 1.1211 -0.89%
2017-03-08 0 1.120 1.120 1.130 1.110 1.160 13,886,000 15,665,680 1.1282 1.120 1.120 1.130 1.110 1.160 13,886,000 1.1282 -0.88%
2017-03-07 0 1.130 1.130 1.140 1.080 1.150 9,138,000 10,325,640 1.1300 1.130 1.130 1.140 1.080 1.150 9,138,000 1.1300 2.73%
2017-03-06 0 1.100 1.090 1.100 1.100 1.150 15,116,000 16,865,180 1.1157 1.100 1.090 1.100 1.100 1.150 15,116,000 1.1157 -4.35%
2017-03-03 0 1.150 1.120 1.150 1.120 1.190 13,818,000 15,779,820 1.1420 1.150 1.120 1.150 1.120 1.190 13,818,000 1.1420 -1.71%
2017-03-02 0 1.170 1.160 1.170 1.170 1.210 8,044,000 9,501,720 1.1812 1.170 1.160 1.170 1.170 1.210 8,044,000 1.1812 -1.68%
2017-03-01 0 1.190 1.180 1.190 1.170 1.220 7,870,000 9,415,340 1.1964 1.190 1.180 1.190 1.170 1.220 7,870,000 1.1964 1.71%
2017-02-28 0 1.170 1.170 1.180 1.150 1.210 14,746,000 17,360,440 1.1773 1.170 1.170 1.180 1.150 1.210 14,746,000 1.1773 -1.68%
2017-02-27 0 1.190 1.180 1.190 1.130 1.200 16,094,000 19,026,000 1.1822 1.190 1.180 1.190 1.130 1.200 16,094,000 1.1822 6.25%
2017-02-24 0 1.120 1.110 1.120 1.070 1.140 16,480,000 18,329,100 1.1122 1.120 1.110 1.120 1.070 1.140 16,480,000 1.1122 2.75%
2017-02-23 0 1.090 1.080 1.090 1.040 1.140 19,046,000 20,896,760 1.0972 1.090 1.080 1.090 1.040 1.140 19,046,000 1.0972 4.81%
2017-02-22 0 1.040 1.030 1.040 1.020 1.070 10,800,000 11,314,740 1.0477 1.040 1.030 1.040 1.020 1.070 10,800,000 1.0477 1.96%
2017-02-21 0 1.020 1.010 1.020 1.000 1.050 7,656,000 7,882,040 1.0295 1.020 1.010 1.020 1.000 1.050 7,656,000 1.0295 0.00%
2017-02-20 0 1.020 1.020 1.030 1.020 1.030 7,728,000 7,902,960 1.0226 1.020 1.020 1.030 1.020 1.030 7,728,000 1.0226 0.00%
2017-02-17 0 1.020 1.010 1.020 1.010 1.050 7,590,000 7,780,000 1.0250 1.020 1.010 1.020 1.010 1.050 7,590,000 1.0250 -2.86%
2017-02-16 0 1.050 1.040 1.050 1.040 1.060 6,778,000 7,111,840 1.0493 1.050 1.040 1.050 1.040 1.060 6,778,000 1.0493 0.00%
2017-02-15 0 1.050 1.040 1.060 1.030 1.070 8,240,000 8,658,040 1.0507 1.050 1.040 1.060 1.030 1.070 8,240,000 1.0507 0.00%
2017-02-14 0 1.050 1.040 1.050 1.030 1.090 9,342,000 9,888,600 1.0585 1.050 1.040 1.050 1.030 1.090 9,342,000 1.0585 -1.87%
2017-02-13 0 1.070 1.070 1.090 1.020 1.100 23,518,000 25,202,580 1.0716 1.070 1.070 1.090 1.020 1.100 23,518,000 1.0716 4.90%
2017-02-10 0 1.020 1.020 1.030 0.920 1.030 15,270,000 15,122,200 0.9903 1.020 1.020 1.030 0.920 1.030 15,270,000 0.9903 10.87%
2017-02-09 0 0.920 0.920 0.930 0.920 0.950 11,340,000 10,611,720 0.9358 0.920 0.920 0.930 0.920 0.950 11,340,000 0.9358 -3.16%
2017-02-08 0 0.950 0.950 0.960 0.950 0.980 14,004,000 13,451,480 0.9605 0.950 0.950 0.960 0.950 0.980 14,004,000 0.9605 -1.04%
2017-02-07 0 0.960 0.960 0.970 0.950 0.990 14,516,000 13,968,200 0.9623 0.960 0.960 0.970 0.950 0.990 14,516,000 0.9623 -3.03%
2017-02-06 0 0.990 0.980 0.990 0.880 0.990 20,006,000 19,010,600 0.9502 0.990 0.980 0.990 0.880 0.990 20,006,000 0.9502 13.79%
2017-02-03 0 0.870 0.870 0.880 0.760 0.870 19,634,000 15,947,020 0.8122 0.870 0.870 0.880 0.760 0.870 19,634,000 0.8122 1.16%
2017-02-02 0 0.860 0.850 0.860 0.850 0.880 5,502,000 4,777,400 0.8683 0.860 0.850 0.860 0.850 0.880 5,502,000 0.8683 -1.15%
2017-02-01 0 0.870 0.870 0.890 0.860 0.890 6,530,000 5,688,460 0.8711 0.870 0.870 0.890 0.860 0.890 6,530,000 0.8711 1.16%
2017-01-27 0 0.860 0.860 0.870 0.850 0.870 5,544,000 4,778,340 0.8619 0.860 0.860 0.870 0.850 0.870 5,544,000 0.8619 0.00%
2017-01-26 0 0.860 0.860 0.870 0.850 0.870 8,934,000 7,693,060 0.8611 0.860 0.860 0.870 0.850 0.870 8,934,000 0.8611 0.00%
2017-01-25 0 0.860 0.860 0.870 0.850 0.880 8,134,000 7,051,800 0.8670 0.860 0.860 0.870 0.850 0.880 8,134,000 0.8670 -1.15%
2017-01-24 0 0.870 0.860 0.870 0.850 0.890 4,658,000 4,032,140 0.8656 0.870 0.860 0.870 0.850 0.890 4,658,000 0.8656 -1.14%
2017-01-23 0 0.880 0.860 0.880 0.850 0.880 12,782,000 11,013,300 0.8616 0.880 0.860 0.880 0.850 0.880 12,782,000 0.8616 4.76%
2017-01-20 0 0.840 0.830 0.840 0.800 0.890 16,600,000 14,068,360 0.8475 0.840 0.830 0.840 0.800 0.890 16,600,000 0.8475 -4.55%
2017-01-19 0 0.880 0.870 0.880 0.870 0.920 8,820,000 7,805,540 0.8850 0.880 0.870 0.880 0.870 0.920 8,820,000 0.8850 -1.12%
2017-01-18 0 0.890 0.880 0.890 0.880 0.900 14,148,000 12,516,720 0.8847 0.890 0.880 0.890 0.880 0.900 14,148,000 0.8847 -1.11%
2017-01-17 0 0.900 0.890 0.900 0.860 0.910 12,440,000 11,035,100 0.8871 0.900 0.890 0.900 0.860 0.910 12,440,000 0.8871 3.45%
2017-01-16 0 0.870 0.860 0.870 0.850 0.880 4,516,000 3,875,780 0.8582 0.870 0.860 0.870 0.850 0.880 4,516,000 0.8582 -1.14%
2017-01-13 0 0.880 0.880 0.890 0.860 0.890 7,110,000 6,252,120 0.8793 0.880 0.880 0.890 0.860 0.890 7,110,000 0.8793 -1.12%
2017-01-12 0 0.890 0.890 0.900 0.880 0.910 8,222,000 7,361,620 0.8954 0.890 0.890 0.900 0.880 0.910 8,222,000 0.8954 0.00%
2017-01-11 0 0.890 0.890 0.910 0.890 0.990 13,650,000 12,772,500 0.9357 0.890 0.890 0.910 0.890 0.990 13,650,000 0.9357 -5.32%
2017-01-10 0 0.940 0.940 0.980 0.870 0.980 12,302,000 11,060,940 0.8991 0.940 0.940 0.980 0.870 0.980 12,302,000 0.8991 8.05%
2017-01-09 0 0.870 0.870 0.880 0.780 1.000 49,404,000 43,432,880 0.8791 0.870 0.870 0.880 0.780 1.000 49,404,000 0.8791 -13.00%
2017-01-06 0 1.000 0.980 1.000 0.950 1.000 11,822,000 11,560,400 0.9779 1.000 0.980 1.000 0.950 1.000 11,822,000 0.9779 4.17%
2017-01-05 0 0.960 0.960 0.970 0.950 1.010 8,174,000 8,062,660 0.9864 0.960 0.960 0.970 0.950 1.010 8,174,000 0.9864 -4.00%
2017-01-04 0 1.000 0.980 1.000 0.930 1.020 14,186,000 13,883,300 0.9787 1.000 0.980 1.000 0.930 1.020 14,186,000 0.9787 -0.99%
2017-01-03 0 1.010 1.010 1.020 0.990 1.120 20,442,000 20,980,300 1.0263 1.010 1.010 1.020 0.990 1.120 20,442,000 1.0263 -8.18%
2016-12-30 0 1.100 1.090 1.100 1.000 1.130 20,376,000 22,181,280 1.0886 1.100 1.090 1.100 1.000 1.130 20,376,000 1.0886 8.91%
2016-12-29 0 1.010 1.000 1.010 0.980 1.050 6,032,000 6,135,420 1.0171 1.010 1.000 1.010 0.980 1.050 6,032,000 1.0171 -3.81%
2016-12-28 0 1.050 1.040 1.050 0.980 1.070 9,728,000 9,998,900 1.0278 1.050 1.040 1.050 0.980 1.070 9,728,000 1.0278 0.96%
2016-12-23 0 1.040 1.040 1.050 0.930 1.050 25,824,000 24,873,420 0.9632 1.040 1.040 1.050 0.930 1.050 25,824,000 0.9632 9.47%
2016-12-22 0 0.950 0.940 0.950 0.910 1.060 39,214,000 37,468,440 0.9555 0.950 0.940 0.950 0.910 1.060 39,214,000 0.9555 -9.52%
2016-12-21 0 1.050 1.040 1.050 1.040 1.130 16,940,000 18,244,320 1.0770 1.050 1.040 1.050 1.040 1.130 16,940,000 1.0770 -7.08%
2016-12-20 0 1.130 1.110 1.150 1.010 1.200 23,502,000 26,272,920 1.1179 1.130 1.110 1.150 1.010 1.200 23,502,000 1.1179 -5.83%
2016-12-19 0 1.200 1.170 1.200 1.170 1.210 10,656,000 12,626,900 1.1850 1.200 1.170 1.200 1.170 1.210 10,656,000 1.1850 -0.83%
2016-12-16 0 1.210 1.200 1.220 1.120 1.220 16,682,000 19,754,040 1.1842 1.210 1.200 1.220 1.120 1.220 16,682,000 1.1842 0.83%
2016-12-15 0 1.200 1.190 1.210 1.190 1.260 14,094,000 17,028,200 1.2082 1.200 1.190 1.210 1.190 1.260 14,094,000 1.2082 -5.51%
2016-12-14 0 1.270 1.260 1.270 1.230 1.310 24,918,000 31,487,160 1.2636 1.270 1.260 1.270 1.230 1.310 24,918,000 1.2636 0.79%
2016-12-13 0 1.260 1.250 1.270 1.230 1.280 6,230,000 7,855,880 1.2610 1.260 1.250 1.270 1.230 1.280 6,230,000 1.2610 2.44%
2016-12-12 0 1.230 1.230 1.240 1.110 1.340 28,882,000 36,162,260 1.2521 1.230 1.230 1.240 1.110 1.340 28,882,000 1.2521 -4.65%
2016-12-09 0 1.290 1.290 1.300 1.230 1.410 51,866,000 70,543,180 1.3601 1.290 1.290 1.300 1.230 1.410 51,866,000 1.3601 0.78%
2016-12-08 0 1.280 1.260 1.270 1.120 1.290 45,454,000 53,128,040 1.1688 1.280 1.260 1.270 1.120 1.290 45,454,000 1.1688 14.29%
2016-12-07 0 1.120 1.120 1.130 1.070 1.120 25,902,000 28,386,160 1.0959 1.120 1.120 1.130 1.070 1.120 25,902,000 1.0959 5.66%
2016-12-06 0 1.060 1.050 1.060 0.980 1.160 52,206,000 55,623,820 1.0655 1.060 1.050 1.060 0.980 1.160 52,206,000 1.0655 10.42%
2016-12-05 0 0.960 0.960 0.970 0.920 0.980 23,824,000 22,942,560 0.9630 0.960 0.960 0.970 0.920 0.980 23,824,000 0.9630 4.35%
2016-12-02 0 0.920 0.920 0.930 0.910 0.930 8,956,000 8,260,280 0.9223 0.920 0.920 0.930 0.910 0.930 8,956,000 0.9223 2.22%
2016-12-01 0 0.900 0.890 0.910 0.870 0.930 13,606,000 12,277,080 0.9023 0.900 0.890 0.910 0.870 0.930 13,606,000 0.9023 4.65%
2016-11-30 0 0.860 0.860 0.870 0.810 0.880 21,696,400 18,458,980 0.8508 0.860 0.860 0.870 0.810 0.880 21,696,400 0.8508 1.18%
2016-11-29 0 0.850 0.830 0.850 0.790 0.850 10,972,000 9,207,080 0.8391 0.850 0.830 0.850 0.790 0.850 10,972,000 0.8391 0.00%
2016-11-28 0 0.850 0.840 0.860 0.840 0.870 11,454,000 9,820,500 0.8574 0.850 0.840 0.860 0.840 0.870 11,454,000 0.8574 -1.16%
2016-11-25 0 0.860 0.850 0.860 0.850 0.890 18,576,000 15,910,780 0.8565 0.860 0.850 0.860 0.850 0.890 18,576,000 0.8565 -3.37%
2016-11-24 0 0.890 0.890 0.900 0.870 0.900 11,914,000 10,635,820 0.8927 0.890 0.890 0.900 0.870 0.900 11,914,000 0.8927 0.00%
2016-11-23 0 0.890 0.890 0.900 0.880 0.920 10,818,000 9,709,220 0.8975 0.890 0.890 0.900 0.880 0.920 10,818,000 0.8975 0.00%
2016-11-22 0 0.890 0.890 0.900 0.880 0.950 26,026,000 23,857,940 0.9167 0.890 0.890 0.900 0.880 0.950 26,026,000 0.9167 0.00%
2016-11-21 0 0.890 0.880 0.900 0.790 0.900 27,562,000 23,535,980 0.8539 0.890 0.880 0.900 0.790 0.900 27,562,000 0.8539 0.00%
2016-11-18 0 0.890 0.880 0.890 0.880 0.920 21,260,000 19,102,120 0.8985 0.890 0.880 0.890 0.880 0.920 21,260,000 0.8985 -1.11%
2016-11-17 0 0.900 0.880 0.900 0.880 0.940 23,468,000 21,288,940 0.9071 0.900 0.880 0.900 0.880 0.940 23,468,000 0.9071 -2.17%
2016-11-16 0 0.920 0.910 0.920 0.910 0.970 22,320,000 20,868,580 0.9350 0.920 0.910 0.920 0.910 0.970 22,320,000 0.9350 0.00%
2016-11-15 0 0.920 0.910 0.920 0.880 0.950 24,796,000 22,848,340 0.9215 0.920 0.910 0.920 0.880 0.950 24,796,000 0.9215 -1.08%
2016-11-14 0 0.930 0.910 0.920 0.880 1.000 47,848,000 45,012,040 0.9407 0.930 0.910 0.920 0.880 1.000 47,848,000 0.9407 6.90%
2016-11-11 0 0.870 0.870 0.880 0.840 0.910 30,118,000 26,323,240 0.8740 0.870 0.870 0.880 0.840 0.910 30,118,000 0.8740 1.16%
2016-11-10 0 0.860 0.860 0.870 0.770 0.900 60,870,000 50,912,020 0.8364 0.860 0.860 0.870 0.770 0.900 60,870,000 0.8364 7.50%
2016-11-09 0 0.800 0.790 0.800 0.630 0.800 44,924,000 32,652,440 0.7268 0.800 0.790 0.800 0.630 0.800 44,924,000 0.7268 15.94%
2016-11-08 0 0.690 0.680 0.690 0.660 0.740 21,500,000 15,011,600 0.6982 0.690 0.680 0.690 0.660 0.740 21,500,000 0.6982 -2.82%
2016-11-07 0 0.710 0.700 0.720 0.630 0.840 123,012,000 92,170,020 0.7493 0.710 0.700 0.720 0.630 0.840 123,012,000 0.7493 7.58%
2016-11-04 1 0.660 0.650 0.670 0.540 0.690 92,796,000 57,650,360 0.6213 0.660 0.650 0.670 0.540 0.690 92,796,000 0.6213 22.22%
2016-11-03 0 0.540 0.530 0.540 0.460 0.560 85,702,000 44,254,360 0.5164 0.540 0.530 0.540 0.460 0.560 85,702,000 0.5164 17.39%
2016-11-02 0 0.460 0.460 0.465 0.435 0.460 10,078,000 4,546,600 0.4511 0.460 0.460 0.465 0.435 0.460 10,078,000 0.4511 3.37%
2016-11-01 0 0.445 0.440 0.445 0.435 0.455 8,048,000 3,578,620 0.4447 0.445 0.440 0.445 0.435 0.455 8,048,000 0.4447 0.00%
2016-10-31 0 0.445 0.445 0.450 0.445 0.475 22,046,000 10,005,600 0.4539 0.445 0.445 0.450 0.445 0.475 22,046,000 0.4539 -4.30%
2016-10-28 0 0.465 0.460 0.465 0.450 0.465 13,462,000 6,142,940 0.4563 0.465 0.460 0.465 0.450 0.465 13,462,000 0.4563 3.33%
2016-10-27 0 0.450 0.445 0.455 0.420 0.470 40,808,000 18,459,170 0.4523 0.450 0.445 0.455 0.420 0.470 40,808,000 0.4523 4.65%
2016-10-26 0 0.430 0.430 0.435 0.405 0.450 21,866,000 9,386,930 0.4293 0.430 0.430 0.435 0.405 0.450 21,866,000 0.4293 4.88%
2016-10-25 0 0.410 0.405 0.410 0.395 0.415 14,882,000 6,037,790 0.4057 0.410 0.405 0.410 0.395 0.415 14,882,000 0.4057 2.50%
2016-10-24 0 0.400 0.395 0.405 0.395 0.405 12,508,000 5,003,380 0.4000 0.400 0.395 0.405 0.395 0.405 12,508,000 0.4000 0.00%
2016-10-20 0 0.400 0.395 0.405 0.400 0.410 10,310,000 4,133,380 0.4009 0.400 0.395 0.405 0.400 0.410 10,310,000 0.4009 0.00%
2016-10-19 0 0.400 0.400 0.405 0.395 0.400 7,066,000 2,825,040 0.3998 0.400 0.400 0.405 0.395 0.400 7,066,000 0.3998 1.27%
2016-10-18 0 0.395 0.395 0.400 0.395 0.405 5,274,000 2,101,900 0.3985 0.395 0.395 0.400 0.395 0.405 5,274,000 0.3985 -1.25%
2016-10-17 0 0.400 0.395 0.410 0.395 0.405 23,844,000 9,538,710 0.4000 0.400 0.395 0.410 0.395 0.405 23,844,000 0.4000 -1.23%
2016-10-14 0 0.405 0.400 0.405 0.395 0.415 10,618,000 4,276,360 0.4027 0.405 0.400 0.405 0.395 0.415 10,618,000 0.4027 -2.41%
2016-10-13 0 0.415 0.405 0.415 0.405 0.425 9,782,000 4,050,670 0.4141 0.415 0.405 0.415 0.405 0.425 9,782,000 0.4141 0.00%
2016-10-12 0 0.415 0.415 0.420 0.405 0.415 8,172,000 3,375,370 0.4130 0.415 0.415 0.420 0.405 0.415 8,172,000 0.4130 0.00%
2016-10-11 0 0.415 0.410 0.415 0.405 0.420 8,350,000 3,411,330 0.4085 0.415 0.410 0.415 0.405 0.420 8,350,000 0.4085 2.47%
2016-10-07 0 0.405 0.400 0.410 0.405 0.415 7,432,000 3,046,880 0.4100 0.405 0.400 0.410 0.405 0.415 7,432,000 0.4100 -1.22%
2016-10-06 0 0.410 0.410 0.415 0.405 0.420 9,392,000 3,868,900 0.4119 0.410 0.410 0.415 0.405 0.420 9,392,000 0.4119 1.23%
2016-10-05 0 0.405 0.400 0.405 0.390 0.405 9,764,000 3,854,100 0.3947 0.405 0.400 0.405 0.390 0.405 9,764,000 0.3947 0.00%
2016-10-04 0 0.405 0.405 0.410 0.400 0.425 9,046,000 3,744,390 0.4139 0.405 0.405 0.410 0.400 0.425 9,046,000 0.4139 -3.57%
2016-10-03 0 0.420 0.415 0.420 0.415 0.430 7,652,000 3,234,760 0.4227 0.420 0.415 0.420 0.415 0.430 7,652,000 0.4227 -2.33%
2016-09-30 0 0.430 0.420 0.430 0.420 0.435 5,334,000 2,278,110 0.4271 0.430 0.420 0.430 0.420 0.435 5,334,000 0.4271 0.00%
2016-09-29 0 0.430 0.425 0.430 0.420 0.435 5,672,000 2,438,290 0.4299 0.430 0.425 0.430 0.420 0.435 5,672,000 0.4299 0.00%
2016-09-28 0 0.430 0.420 0.430 0.420 0.435 3,900,000 1,670,110 0.4282 0.430 0.420 0.430 0.420 0.435 3,900,000 0.4282 1.18%
2016-09-27 0 0.425 0.420 0.425 0.415 0.430 10,750,000 4,525,110 0.4209 0.425 0.420 0.425 0.415 0.430 10,750,000 0.4209 -2.30%
2016-09-26 0 0.435 0.425 0.435 0.430 0.460 11,252,000 5,012,290 0.4455 0.435 0.425 0.435 0.430 0.460 11,252,000 0.4455 -4.40%
2016-09-23 0 0.455 0.455 0.460 0.445 0.460 3,886,000 1,752,370 0.4509 0.455 0.455 0.460 0.445 0.460 3,886,000 0.4509 0.00%
2016-09-22 0 0.455 0.450 0.455 0.450 0.465 6,522,000 2,965,610 0.4547 0.455 0.450 0.455 0.450 0.465 6,522,000 0.4547 -1.09%
2016-09-21 0 0.460 0.455 0.460 0.455 0.485 12,728,000 5,946,400 0.4672 0.460 0.455 0.460 0.455 0.485 12,728,000 0.4672 -5.15%
2016-09-20 0 0.485 0.480 0.485 0.430 0.495 27,802,000 13,182,340 0.4742 0.485 0.480 0.485 0.430 0.495 27,802,000 0.4742 14.12%
2016-09-19 0 0.425 0.425 0.430 0.425 0.440 3,796,000 1,635,970 0.4310 0.425 0.425 0.430 0.425 0.440 3,796,000 0.4310 -2.30%
2016-09-15 0 0.435 0.430 0.440 0.430 0.450 4,666,000 2,057,860 0.4410 0.435 0.430 0.440 0.430 0.450 4,666,000 0.4410 -1.14%
2016-09-14 0 0.440 0.435 0.445 0.410 0.440 7,838,000 3,318,230 0.4234 0.440 0.435 0.445 0.410 0.440 7,838,000 0.4234 4.76%
2016-09-13 0 0.420 0.410 0.415 0.405 0.425 18,240,000 7,562,910 0.4146 0.420 0.410 0.415 0.405 0.425 18,240,000 0.4146 0.00%
2016-09-12 0 0.420 0.410 0.420 0.405 0.445 11,678,000 4,855,830 0.4158 0.420 0.410 0.420 0.405 0.445 11,678,000 0.4158 -4.55%
2016-09-09 0 0.440 0.435 0.440 0.430 0.465 13,548,000 6,063,580 0.4476 0.440 0.435 0.440 0.430 0.465 13,548,000 0.4476 -1.12%
2016-09-08 0 0.445 0.445 0.450 0.395 0.475 39,232,000 17,611,300 0.4489 0.445 0.445 0.450 0.395 0.475 39,232,000 0.4489 14.10%
2016-09-07 0 0.390 0.390 0.400 0.390 0.400 4,744,000 1,874,450 0.3951 0.390 0.390 0.400 0.390 0.400 4,744,000 0.3951 -1.27%
2016-09-06 0 0.395 0.390 0.395 0.385 0.395 5,124,000 1,998,890 0.3901 0.395 0.390 0.395 0.385 0.395 5,124,000 0.3901 1.28%
2016-09-05 0 0.390 0.390 0.395 0.385 0.400 3,962,000 1,564,790 0.3949 0.390 0.390 0.395 0.385 0.400 3,962,000 0.3949 -2.50%
2016-09-02 0 0.400 0.390 0.405 0.390 0.400 4,946,000 1,954,860 0.3952 0.400 0.390 0.405 0.390 0.400 4,946,000 0.3952 0.00%
2016-09-01 0 0.400 0.400 0.405 0.380 0.405 5,294,000 2,101,300 0.3969 0.400 0.400 0.405 0.380 0.405 5,294,000 0.3969 0.00%
2016-08-31 0 0.400 0.400 0.405 0.395 0.410 5,572,000 2,253,440 0.4044 0.400 0.400 0.405 0.395 0.410 5,572,000 0.4044 -1.23%
2016-08-30 0 0.405 0.405 0.415 0.405 0.415 2,528,000 1,036,550 0.4100 0.405 0.405 0.415 0.405 0.415 2,528,000 0.4100 0.00%
2016-08-29 0 0.405 0.405 0.410 0.400 0.420 3,818,000 1,559,420 0.4084 0.405 0.405 0.410 0.400 0.420 3,818,000 0.4084 -1.22%
2016-08-26 0 0.410 0.410 0.415 0.410 0.420 3,894,000 1,621,530 0.4164 0.410 0.410 0.415 0.410 0.420 3,894,000 0.4164 -2.38%
2016-08-25 0 0.420 0.415 0.420 0.400 0.420 4,376,000 1,782,960 0.4074 0.420 0.415 0.420 0.400 0.420 4,376,000 0.4074 3.70%
2016-08-24 0 0.405 0.400 0.405 0.400 0.410 4,524,000 1,816,100 0.4014 0.405 0.400 0.405 0.400 0.410 4,524,000 0.4014 0.00%
2016-08-23 0 0.405 0.395 0.405 0.395 0.410 5,638,000 2,258,580 0.4006 0.405 0.395 0.405 0.395 0.410 5,638,000 0.4006 1.25%
2016-08-22 0 0.400 0.400 0.405 0.400 0.430 7,356,000 3,003,460 0.4083 0.400 0.400 0.405 0.400 0.430 7,356,000 0.4083 -6.98%
2016-08-19 0 0.430 0.430 0.435 0.390 0.445 23,116,000 9,891,260 0.4279 0.430 0.430 0.435 0.390 0.445 23,116,000 0.4279 11.69%
2016-08-18 0 0.385 0.380 0.385 0.365 0.395 6,062,000 2,287,060 0.3773 0.385 0.380 0.385 0.365 0.395 6,062,000 0.3773 4.05%
2016-08-17 0 0.370 0.370 0.375 0.365 0.390 18,402,000 7,043,580 0.3828 0.370 0.370 0.375 0.365 0.390 18,402,000 0.3828 -2.63%
2016-08-16 0 0.380 0.375 0.385 0.370 0.395 12,584,000 4,856,310 0.3859 0.380 0.375 0.385 0.370 0.395 12,584,000 0.3859 1.33%
2016-08-15 0 0.375 0.375 0.385 0.375 0.405 12,570,000 4,881,560 0.3884 0.375 0.375 0.385 0.375 0.405 12,570,000 0.3884 -2.60%
2016-08-12 0 0.385 0.385 0.390 0.385 0.405 6,504,000 2,576,800 0.3962 0.385 0.385 0.390 0.385 0.405 6,504,000 0.3962 -2.53%
2016-08-11 0 0.395 0.395 0.400 0.385 0.415 7,798,000 3,128,190 0.4012 0.395 0.395 0.400 0.385 0.415 7,798,000 0.4012 2.60%
2016-08-10 0 0.385 0.380 0.385 0.370 0.395 6,348,000 2,452,580 0.3864 0.385 0.380 0.385 0.370 0.395 6,348,000 0.3864 4.05%
2016-08-09 0 0.370 0.370 0.375 0.370 0.410 15,196,000 5,791,510 0.3811 0.370 0.370 0.375 0.370 0.410 15,196,000 0.3811 -10.84%
2016-08-08 0 0.415 0.410 0.415 0.405 0.480 55,190,000 24,656,530 0.4468 0.415 0.410 0.415 0.405 0.480 55,190,000 0.4468 13.70%
2016-08-05 1 - - - - - 0 0 - 0.365 - - - - 0 - 0.00%
2016-08-04 0 0.365 0.360 0.375 0.360 0.375 6,252,000 2,283,490 0.3652 0.365 0.360 0.375 0.360 0.375 6,252,000 0.3652 1.39%
2016-08-03 0 0.360 0.360 0.370 0.355 0.375 8,766,000 3,190,430 0.3640 0.360 0.360 0.370 0.355 0.375 8,766,000 0.3640 -1.37%
2016-08-01 0 0.365 0.365 0.370 0.365 0.395 5,936,000 2,224,970 0.3748 0.365 0.365 0.370 0.365 0.395 5,936,000 0.3748 -7.59%
2016-07-29 0 0.395 0.385 0.395 0.370 0.415 8,904,000 3,517,630 0.3951 0.395 0.385 0.395 0.370 0.415 8,904,000 0.3951 -3.66%
2016-07-28 0 0.410 0.405 0.410 0.410 0.425 5,912,000 2,454,210 0.4151 0.410 0.405 0.410 0.410 0.425 5,912,000 0.4151 -1.20%
2016-07-27 0 0.415 0.415 0.420 0.415 0.460 10,492,000 4,524,650 0.4312 0.415 0.415 0.420 0.415 0.460 10,492,000 0.4312 -7.78%
2016-07-26 0 0.450 0.440 0.450 0.415 0.480 29,928,000 13,554,280 0.4529 0.450 0.440 0.450 0.415 0.480 29,928,000 0.4529 11.11%
2016-07-25 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-07-22 0 0.405 0.395 0.405 0.390 0.420 5,792,000 2,340,900 0.4042 0.405 0.395 0.405 0.390 0.420 5,792,000 0.4042 -1.22%
2016-07-21 0 0.410 0.410 0.415 0.405 0.425 5,460,000 2,246,370 0.4114 0.410 0.410 0.415 0.405 0.425 5,460,000 0.4114 -1.20%
2016-07-20 0 0.415 0.405 0.425 0.410 0.430 5,000,000 2,107,240 0.4214 0.415 0.405 0.425 0.410 0.430 5,000,000 0.4214 -2.35%
2016-07-19 0 0.425 0.415 0.425 0.415 0.435 6,002,000 2,527,560 0.4211 0.425 0.415 0.425 0.415 0.435 6,002,000 0.4211 -2.30%
2016-07-18 0 0.435 0.425 0.435 0.425 0.450 5,502,000 2,425,820 0.4409 0.435 0.425 0.435 0.425 0.450 5,502,000 0.4409 -2.25%
2016-07-15 0 0.445 0.430 0.445 0.430 0.445 4,432,000 1,920,210 0.4333 0.445 0.430 0.445 0.430 0.445 4,432,000 0.4333 2.30%
2016-07-14 0 0.435 0.425 0.440 0.405 0.445 18,250,000 7,741,700 0.4242 0.435 0.425 0.440 0.405 0.445 18,250,000 0.4242 -1.14%
2016-07-13 0 0.440 0.435 0.440 0.435 0.445 5,158,000 2,268,130 0.4397 0.440 0.435 0.440 0.435 0.445 5,158,000 0.4397 -2.22%
2016-07-12 0 0.450 0.445 0.450 0.440 0.465 6,314,000 2,844,550 0.4505 0.450 0.445 0.450 0.440 0.465 6,314,000 0.4505 0.00%
2016-07-11 0 0.450 0.445 0.455 0.440 0.455 9,190,000 4,090,900 0.4451 0.450 0.445 0.455 0.440 0.455 9,190,000 0.4451 0.00%
2016-07-08 0 0.450 0.445 0.450 0.445 0.465 17,470,000 8,006,580 0.4583 0.450 0.445 0.450 0.445 0.465 17,470,000 0.4583 0.00%
2016-07-07 0 0.450 0.445 0.455 0.435 0.460 11,392,000 5,102,110 0.4479 0.450 0.445 0.455 0.435 0.460 11,392,000 0.4479 0.00%
2016-07-06 0 0.450 0.450 0.455 0.450 0.460 3,590,000 1,623,100 0.4521 0.450 0.450 0.455 0.450 0.460 3,590,000 0.4521 -1.10%
2016-07-05 0 0.455 0.450 0.455 0.455 0.460 3,496,000 1,595,580 0.4564 0.455 0.450 0.455 0.455 0.460 3,496,000 0.4564 -1.09%
2016-07-04 0 0.460 0.455 0.465 0.460 0.480 11,098,000 5,200,940 0.4686 0.460 0.455 0.465 0.460 0.480 11,098,000 0.4686 -1.08%
2016-06-30 0 0.465 0.460 0.465 0.455 0.465 6,654,000 3,054,620 0.4591 0.465 0.460 0.465 0.455 0.465 6,654,000 0.4591 0.00%
2016-06-29 0 0.465 0.460 0.465 0.455 0.465 12,052,909 5,540,645 0.4597 0.465 0.460 0.465 0.455 0.465 12,052,909 0.4597 0.00%
2016-06-28 0 0.465 0.460 0.465 0.450 0.475 16,802,000 7,747,820 0.4611 0.465 0.460 0.465 0.450 0.475 16,802,000 0.4611 -3.12%
2016-06-27 0 0.480 0.470 0.490 0.455 0.510 15,990,000 7,656,160 0.4788 0.480 0.470 0.490 0.455 0.510 15,990,000 0.4788 -4.00%
2016-06-24 0 0.500 0.495 0.510 0.490 0.510 8,900,000 4,446,150 0.4996 0.500 0.495 0.510 0.490 0.510 8,900,000 0.4996 -1.96%
2016-06-23 0 0.510 0.500 0.510 0.510 0.530 14,990,000 7,756,960 0.5175 0.510 0.500 0.510 0.510 0.530 14,990,000 0.5175 -3.77%
2016-06-22 0 0.530 0.520 0.540 0.500 0.540 10,780,000 5,557,220 0.5155 0.530 0.520 0.540 0.500 0.540 10,780,000 0.5155 -1.85%
2016-06-21 0 0.540 0.510 0.540 0.485 0.550 30,520,000 15,516,320 0.5084 0.540 0.510 0.540 0.485 0.550 30,520,000 0.5084 12.50%
2016-06-20 0 0.480 0.480 0.495 0.465 0.500 22,018,000 10,604,850 0.4816 0.480 0.480 0.495 0.465 0.500 22,018,000 0.4816 -4.00%
2016-06-17 0 0.500 0.495 0.500 0.500 0.590 17,704,000 9,466,460 0.5347 0.500 0.495 0.500 0.500 0.590 17,704,000 0.5347 -13.79%
2016-06-16 0 0.580 0.550 0.580 0.530 0.580 47,602,000 25,985,000 0.5459 0.580 0.550 0.580 0.530 0.580 47,602,000 0.5459 1.75%
2016-06-15 0 0.570 0.560 0.570 0.530 0.570 12,266,000 6,724,000 0.5482 0.570 0.560 0.570 0.530 0.570 12,266,000 0.5482 0.00%
2016-06-14 0 0.570 0.550 0.570 0.550 0.590 12,044,000 6,788,460 0.5636 0.570 0.550 0.570 0.550 0.590 12,044,000 0.5636 0.00%
2016-06-13 0 0.570 0.550 0.570 0.550 0.630 9,904,000 5,653,720 0.5709 0.570 0.550 0.570 0.550 0.630 9,904,000 0.5709 -8.06%
2016-06-10 0 0.620 0.600 0.630 0.610 0.680 3,324,000 2,122,880 0.6387 0.620 0.600 0.630 0.610 0.680 3,324,000 0.6387 -6.06%
2016-06-08 0 0.660 0.640 0.660 0.640 0.710 7,384,000 4,909,860 0.6649 0.660 0.640 0.660 0.640 0.710 7,384,000 0.6649 -5.71%
2016-06-07 0 0.700 0.680 0.700 0.650 0.710 7,190,000 4,937,440 0.6867 0.700 0.680 0.700 0.650 0.710 7,190,000 0.6867 -1.41%
2016-06-06 0 0.710 0.700 0.710 0.700 0.710 4,042,000 2,868,640 0.7097 0.710 0.700 0.710 0.700 0.710 4,042,000 0.7097 1.43%
2016-06-03 0 0.700 0.700 0.710 0.700 0.720 3,426,000 2,444,920 0.7136 0.700 0.700 0.710 0.700 0.720 3,426,000 0.7136 -2.78%
2016-06-02 0 0.720 0.700 0.720 0.700 0.730 5,106,000 3,642,020 0.7133 0.720 0.700 0.720 0.700 0.730 5,106,000 0.7133 0.00%
2016-06-01 0 0.720 0.720 0.730 0.710 0.740 6,292,000 4,563,160 0.7252 0.720 0.720 0.730 0.710 0.740 6,292,000 0.7252 -1.37%
2016-05-31 0 0.730 0.720 0.730 0.720 0.760 1,616,000 1,186,680 0.7343 0.730 0.720 0.730 0.720 0.760 1,616,000 0.7343 -2.67%
2016-05-30 0 0.750 0.730 0.750 0.710 0.780 2,626,000 1,951,960 0.7433 0.750 0.730 0.750 0.710 0.780 2,626,000 0.7433 -3.85%
2016-05-27 0 0.780 0.760 0.780 0.760 0.790 1,120,000 863,680 0.7711 0.780 0.760 0.780 0.760 0.790 1,120,000 0.7711 -1.27%
2016-05-26 0 0.790 0.770 0.790 0.750 0.800 2,090,000 1,622,720 0.7764 0.790 0.770 0.790 0.750 0.800 2,090,000 0.7764 0.00%
2016-05-25 0 0.790 0.780 0.800 0.780 0.800 1,710,000 1,348,440 0.7886 0.790 0.780 0.800 0.780 0.800 1,710,000 0.7886 1.28%
2016-05-24 0 0.780 0.770 0.790 0.770 0.800 1,398,000 1,098,060 0.7855 0.780 0.770 0.790 0.770 0.800 1,398,000 0.7855 -2.50%
2016-05-23 0 0.800 0.790 0.800 0.790 0.840 1,808,000 1,473,660 0.8151 0.800 0.790 0.800 0.790 0.840 1,808,000 0.8151 -3.61%
2016-05-20 0 0.830 0.820 0.830 0.820 0.830 690,000 568,220 0.8235 0.830 0.820 0.830 0.820 0.830 690,000 0.8235 1.22%
2016-05-19 0 0.820 0.820 0.830 0.820 0.830 1,042,000 856,480 0.8220 0.820 0.820 0.830 0.820 0.830 1,042,000 0.8220 0.00%
2016-05-18 0 0.820 0.810 0.820 0.810 0.830 2,524,000 2,064,600 0.8180 0.820 0.810 0.820 0.810 0.830 2,524,000 0.8180 1.23%
2016-05-17 0 0.810 0.810 0.820 0.810 0.830 1,048,000 862,520 0.8230 0.810 0.810 0.820 0.810 0.830 1,048,000 0.8230 -1.22%
2016-05-16 0 0.820 0.810 0.830 0.810 0.840 3,180,000 2,631,200 0.8274 0.820 0.810 0.830 0.810 0.840 3,180,000 0.8274 -1.20%
2016-05-13 0 0.830 0.820 0.830 0.820 0.850 1,424,000 1,181,840 0.8299 0.830 0.820 0.830 0.820 0.850 1,424,000 0.8299 -1.19%
2016-05-12 0 0.840 0.840 0.850 0.810 0.860 1,556,000 1,307,720 0.8404 0.840 0.840 0.850 0.810 0.860 1,556,000 0.8404 0.00%
2016-05-11 0 0.840 0.840 0.850 0.830 0.850 1,580,000 1,324,340 0.8382 0.840 0.840 0.850 0.830 0.850 1,580,000 0.8382 0.00%
2016-05-10 0 0.840 0.840 0.850 0.840 0.860 1,576,000 1,339,240 0.8498 0.840 0.840 0.850 0.840 0.860 1,576,000 0.8498 -1.18%
2016-05-09 0 0.850 0.840 0.860 0.830 0.870 1,824,000 1,562,340 0.8565 0.850 0.840 0.860 0.830 0.870 1,824,000 0.8565 1.19%
2016-05-06 0 0.840 0.840 0.850 0.830 0.900 2,992,000 2,561,620 0.8562 0.840 0.840 0.850 0.830 0.900 2,992,000 0.8562 -4.55%
2016-05-05 0 0.880 0.870 0.880 0.830 0.880 1,382,000 1,181,340 0.8548 0.880 0.870 0.880 0.830 0.880 1,382,000 0.8548 3.53%
2016-05-04 0 0.850 0.840 0.850 0.840 0.860 1,396,000 1,183,680 0.8479 0.850 0.840 0.850 0.840 0.860 1,396,000 0.8479 -1.16%
2016-05-03 0 0.860 0.850 0.860 0.850 0.870 2,644,000 2,276,960 0.8612 0.860 0.850 0.860 0.850 0.870 2,644,000 0.8612 -3.37%
2016-04-29 0 0.890 0.880 0.900 0.890 0.910 1,130,000 1,014,280 0.8976 0.890 0.880 0.900 0.890 0.910 1,130,000 0.8976 0.00%
2016-04-28 0 0.890 0.890 0.900 0.880 0.960 5,402,000 4,849,700 0.8978 0.890 0.890 0.900 0.880 0.960 5,402,000 0.8978 -4.30%
2016-04-27 0 0.930 0.930 0.940 0.870 0.990 16,404,000 15,399,440 0.9388 0.930 0.930 0.940 0.870 0.990 16,404,000 0.9388 8.14%
2016-04-26 0 0.860 0.860 0.870 0.810 0.880 4,934,000 4,180,860 0.8474 0.860 0.860 0.870 0.810 0.880 4,934,000 0.8474 6.17%
2016-04-25 0 0.810 0.800 0.810 0.780 0.810 2,394,000 1,900,300 0.7938 0.810 0.800 0.810 0.780 0.810 2,394,000 0.7938 2.53%
2016-04-22 0 0.790 0.790 0.800 0.780 0.820 6,430,000 5,074,960 0.7893 0.790 0.790 0.800 0.780 0.820 6,430,000 0.7893 -3.66%
2016-04-21 0 0.820 0.810 0.820 0.790 0.860 9,306,000 7,626,300 0.8195 0.820 0.810 0.820 0.790 0.860 9,306,000 0.8195 -4.65%
2016-04-20 0 0.860 0.850 0.860 0.840 0.950 7,786,000 6,822,500 0.8763 0.860 0.850 0.860 0.840 0.950 7,786,000 0.8763 -3.37%
2016-04-19 0 0.890 0.890 0.900 0.840 0.890 5,508,000 4,777,260 0.8673 0.890 0.890 0.900 0.840 0.890 5,508,000 0.8673 2.30%
2016-04-18 0 0.870 0.870 0.890 0.870 0.950 4,020,000 3,611,380 0.8984 0.870 0.870 0.890 0.870 0.950 4,020,000 0.8984 -7.45%
2016-04-15 0 0.940 0.940 0.950 0.920 0.980 6,662,000 6,270,500 0.9412 0.940 0.940 0.950 0.920 0.980 6,662,000 0.9412 -2.08%
2016-04-14 0 0.960 0.950 0.960 0.940 1.000 10,682,000 10,293,220 0.9636 0.960 0.950 0.960 0.940 1.000 10,682,000 0.9636 2.13%
2016-04-13 0 0.940 0.930 0.940 0.870 0.950 10,722,000 9,731,020 0.9076 0.940 0.930 0.940 0.870 0.950 10,722,000 0.9076 6.82%
2016-04-12 0 0.880 0.860 0.880 0.820 0.920 7,682,000 6,760,500 0.8800 0.880 0.860 0.880 0.820 0.920 7,682,000 0.8800 6.02%
2016-04-11 0 0.830 0.820 0.840 0.790 0.910 15,178,000 13,019,860 0.8578 0.830 0.820 0.840 0.790 0.910 15,178,000 0.8578 -8.79%
2016-04-08 0 0.910 0.910 0.920 0.900 0.920 3,776,000 3,432,700 0.9091 0.910 0.910 0.920 0.900 0.920 3,776,000 0.9091 -1.09%
2016-04-07 0 0.920 0.910 0.920 0.900 0.940 4,624,000 4,256,920 0.9206 0.920 0.910 0.920 0.900 0.940 4,624,000 0.9206 0.00%
2016-04-06 0 0.920 0.910 0.920 0.900 0.940 15,100,000 13,917,800 0.9217 0.920 0.910 0.920 0.900 0.940 15,100,000 0.9217 -2.13%
2016-04-05 0 0.940 0.930 0.940 0.920 0.990 7,240,000 6,864,140 0.9481 0.940 0.930 0.940 0.920 0.990 7,240,000 0.9481 -5.05%
2016-04-01 0 0.990 0.970 0.990 0.980 1.000 1,792,000 1,776,580 0.9914 0.990 0.970 0.990 0.980 1.000 1,792,000 0.9914 -1.00%
2016-03-31 0 1.000 0.990 1.020 0.990 1.050 4,454,000 4,482,060 1.0063 1.000 0.990 1.020 0.990 1.050 4,454,000 1.0063 -2.91%
2016-03-30 0 1.030 1.010 1.030 0.990 1.080 15,314,000 15,516,920 1.0133 1.030 1.010 1.030 0.990 1.080 15,314,000 1.0133 1.98%
2016-03-29 0 1.010 0.990 1.000 0.990 1.340 19,822,000 21,382,680 1.0787 1.010 0.990 1.000 0.990 1.340 19,822,000 1.0787 -24.06%
2016-03-24 0 1.330 1.320 1.340 1.320 1.380 5,668,000 7,603,260 1.3414 1.330 1.320 1.340 1.320 1.380 5,668,000 1.3414 0.00%
2016-03-23 0 1.330 1.330 1.360 1.320 1.400 15,686,000 21,194,300 1.3512 1.330 1.330 1.360 1.320 1.400 15,686,000 1.3512 -4.32%
2016-03-22 0 1.390 1.310 1.390 1.230 1.390 15,404,000 20,206,680 1.3118 1.390 1.310 1.390 1.230 1.390 15,404,000 1.3118 6.11%
2016-03-21 0 1.310 1.300 1.330 1.310 1.380 2,668,000 3,564,500 1.3360 1.310 1.300 1.330 1.310 1.380 2,668,000 1.3360 -4.38%
2016-03-18 0 1.370 1.370 1.390 1.310 1.400 4,214,000 5,697,260 1.3520 1.370 1.370 1.390 1.310 1.400 4,214,000 1.3520 -0.72%
2016-03-17 0 1.380 1.370 1.390 1.210 1.430 9,138,000 12,473,160 1.3650 1.380 1.370 1.390 1.210 1.430 9,138,000 1.3650 14.05%
2016-03-16 0 1.210 1.210 1.220 1.150 1.230 3,284,000 3,910,720 1.1908 1.210 1.210 1.220 1.150 1.230 3,284,000 1.1908 3.42%
2016-03-15 0 1.170 1.160 1.170 1.100 1.180 3,938,000 4,485,460 1.1390 1.170 1.160 1.170 1.100 1.180 3,938,000 1.1390 8.33%
2016-03-14 0 1.080 1.080 1.100 1.080 1.130 3,036,000 3,339,220 1.0999 1.080 1.080 1.100 1.080 1.130 3,036,000 1.0999 -2.70%
2016-03-11 0 1.110 1.090 1.120 1.070 1.120 8,462,000 9,267,360 1.0952 1.110 1.090 1.120 1.070 1.120 8,462,000 1.0952 4.72%
2016-03-10 0 1.060 1.060 1.070 1.050 1.100 8,300,000 8,896,900 1.0719 1.060 1.060 1.070 1.050 1.100 8,300,000 1.0719 -4.50%
2016-03-09 0 1.110 1.100 1.110 1.110 1.140 1,146,000 1,285,100 1.1214 1.110 1.100 1.110 1.110 1.140 1,146,000 1.1214 0.91%
2016-03-08 0 1.100 1.100 1.110 1.100 1.150 5,064,000 5,652,960 1.1163 1.100 1.100 1.110 1.100 1.150 5,064,000 1.1163 -0.90%
2016-03-07 0 1.110 1.100 1.120 1.100 1.150 3,306,000 3,690,580 1.1163 1.110 1.100 1.120 1.100 1.150 3,306,000 1.1163 0.00%
2016-03-04 0 1.110 1.110 1.120 1.110 1.180 3,030,000 3,420,440 1.1289 1.110 1.110 1.120 1.110 1.180 3,030,000 1.1289 -5.13%
2016-03-03 0 1.170 1.140 1.170 1.100 1.250 2,904,000 3,382,920 1.1649 1.170 1.140 1.170 1.100 1.250 2,904,000 1.1649 -1.68%
2016-03-02 0 1.190 1.190 1.200 1.160 1.190 1,140,000 1,346,520 1.1812 1.190 1.190 1.200 1.160 1.190 1,140,000 1.1812 0.85%
2016-03-01 0 1.180 1.180 1.200 1.150 1.210 6,414,000 7,626,760 1.1891 1.180 1.180 1.200 1.150 1.210 6,414,000 1.1891 0.00%
2016-02-29 0 1.180 1.180 1.190 1.170 1.240 1,754,000 2,105,520 1.2004 1.180 1.180 1.190 1.170 1.240 1,754,000 1.2004 0.00%
2016-02-26 0 1.180 1.180 1.200 1.160 1.260 2,198,000 2,608,480 1.1868 1.180 1.180 1.200 1.160 1.260 2,198,000 1.1868 -3.28%
2016-02-25 0 1.220 1.190 1.250 1.210 1.320 2,088,000 2,659,860 1.2739 1.220 1.190 1.250 1.210 1.320 2,088,000 1.2739 -3.17%
2016-02-24 0 1.260 1.260 1.270 1.130 1.290 4,424,000 5,400,100 1.2206 1.260 1.260 1.270 1.130 1.290 4,424,000 1.2206 10.53%
2016-02-23 0 1.140 1.120 1.150 1.120 1.150 584,000 660,640 1.1312 1.140 1.120 1.150 1.120 1.150 584,000 1.1312 -0.87%
2016-02-22 0 1.150 1.120 1.150 1.120 1.150 576,000 649,160 1.1270 1.150 1.120 1.150 1.120 1.150 576,000 1.1270 3.60%
2016-02-19 0 1.110 1.100 1.130 1.080 1.170 3,018,000 3,368,560 1.1162 1.110 1.100 1.130 1.080 1.170 3,018,000 1.1162 -4.31%
2016-02-18 0 1.160 1.160 1.180 1.150 1.220 814,000 959,640 1.1789 1.160 1.160 1.180 1.150 1.220 814,000 1.1789 -3.33%
2016-02-17 0 1.200 1.170 1.200 1.180 1.250 742,000 900,020 1.2130 1.200 1.170 1.200 1.180 1.250 742,000 1.2130 0.84%
2016-02-16 0 1.190 1.180 1.210 1.140 1.230 816,000 979,480 1.2003 1.190 1.180 1.210 1.140 1.230 816,000 1.2003 0.85%
2016-02-15 0 1.180 1.140 1.190 1.150 1.190 702,000 824,800 1.1749 1.180 1.140 1.190 1.150 1.190 702,000 1.1749 4.42%
2016-02-12 0 1.130 1.130 1.150 1.130 1.240 1,120,000 1,308,560 1.1684 1.130 1.130 1.150 1.130 1.240 1,120,000 1.1684 -7.38%
2016-02-11 0 1.220 1.200 1.230 1.150 1.240 886,000 1,056,920 1.1929 1.220 1.200 1.230 1.150 1.240 886,000 1.1929 -3.94%
2016-02-05 0 1.270 1.230 1.270 1.190 1.280 2,756,000 3,337,400 1.2110 1.270 1.230 1.270 1.190 1.280 2,756,000 1.2110 2.42%
2016-02-04 0 1.240 1.240 1.250 1.110 1.280 10,884,000 13,013,060 1.1956 1.240 1.240 1.250 1.110 1.280 10,884,000 1.1956 11.71%
2016-02-03 0 1.110 1.100 1.130 1.100 1.190 1,024,000 1,162,160 1.1349 1.110 1.100 1.130 1.100 1.190 1,024,000 1.1349 -8.26%
2016-02-02 0 1.210 1.170 1.200 1.180 1.220 884,000 1,061,620 1.2009 1.210 1.170 1.200 1.180 1.220 884,000 1.2009 0.83%
2016-02-01 0 1.200 1.180 1.200 1.170 1.250 1,170,000 1,424,500 1.2175 1.200 1.180 1.200 1.170 1.250 1,170,000 1.2175 -3.23%
2016-01-29 0 1.240 1.170 1.240 1.110 1.320 3,602,000 4,322,260 1.2000 1.240 1.170 1.240 1.110 1.320 3,602,000 1.2000 -4.62%
2016-01-28 0 1.300 1.250 1.300 1.050 1.320 2,676,000 3,240,340 1.2109 1.300 1.250 1.300 1.050 1.320 2,676,000 1.2109 14.04%
2016-01-27 0 1.140 1.060 1.140 0.980 1.140 2,606,000 2,714,240 1.0415 1.140 1.060 1.140 0.980 1.140 2,606,000 1.0415 9.62%
2016-01-26 0 1.040 1.020 1.050 0.970 1.090 6,744,000 6,815,580 1.0106 1.040 1.020 1.050 0.970 1.090 6,744,000 1.0106 -6.31%
2016-01-25 0 1.110 1.100 1.120 1.100 1.340 4,982,000 5,841,520 1.1725 1.110 1.100 1.120 1.100 1.340 4,982,000 1.1725 -15.27%
2016-01-22 0 1.310 1.290 1.300 1.230 1.350 5,464,000 7,027,540 1.2862 1.310 1.290 1.300 1.230 1.350 5,464,000 1.2862 -6.43%
2016-01-21 0 1.400 1.300 1.400 1.290 1.440 5,182,000 6,998,800 1.3506 1.400 1.300 1.400 1.290 1.440 5,182,000 1.3506 -3.45%
2016-01-20 0 1.450 1.360 1.450 1.320 1.500 3,456,000 4,793,680 1.3871 1.450 1.360 1.450 1.320 1.500 3,456,000 1.3871 -2.68%
2016-01-19 0 1.490 1.450 1.490 1.340 1.500 4,034,000 5,619,200 1.3930 1.490 1.450 1.490 1.340 1.500 4,034,000 1.3930 3.47%
2016-01-18 0 1.440 1.420 1.440 1.410 1.470 8,434,000 12,109,100 1.4357 1.440 1.420 1.440 1.410 1.470 8,434,000 1.4357 0.70%
2016-01-15 0 1.430 1.420 1.430 1.420 1.520 2,730,000 3,982,100 1.4586 1.430 1.420 1.430 1.420 1.520 2,730,000 1.4586 -4.03%
2016-01-14 0 1.490 1.470 1.500 1.440 1.540 3,466,000 5,200,460 1.5004 1.490 1.470 1.500 1.440 1.540 3,466,000 1.5004 -3.87%
2016-01-13 0 1.550 1.530 1.540 1.520 1.630 2,866,000 4,508,680 1.5732 1.550 1.530 1.540 1.520 1.630 2,866,000 1.5732 -2.52%
2016-01-12 0 1.590 1.580 1.590 1.560 1.670 8,084,000 12,977,040 1.6053 1.590 1.580 1.590 1.560 1.670 8,084,000 1.6053 -4.79%
2016-01-11 0 1.670 1.660 1.670 1.570 1.710 11,644,000 19,384,300 1.6647 1.670 1.660 1.670 1.570 1.710 11,644,000 1.6647 3.09%
2016-01-08 0 1.620 1.610 1.630 1.530 1.720 14,253,000 23,654,480 1.6596 1.620 1.610 1.630 1.530 1.720 14,253,000 1.6596 7.28%
2016-01-07 0 1.510 1.500 1.510 1.450 1.680 9,484,000 14,336,680 1.5117 1.510 1.500 1.510 1.450 1.680 9,484,000 1.5117 -6.21%
2016-01-06 0 1.610 1.600 1.610 1.300 1.700 43,438,000 68,841,410 1.5848 1.610 1.600 1.610 1.300 1.700 43,438,000 1.5848 12.59%
2016-01-05 1 - - - - - 0 0 - 1.430 - - - - 0 - 0.00%
2016-01-04 1 - - - - - 0 0 - 1.430 - - - - 0 - 0.00%
2015-12-31 1 - - - - - 0 0 - 1.430 - - - - 0 - 0.00%
2015-12-30 1 - - - - - 0 0 - 1.430 - - - - 0 - 0.00%
2015-12-29 1 - - - - - 0 0 - 1.430 - - - - 0 - 0.00%
2015-12-28 1 - - - - - 0 0 - 1.430 - - - - 0 - 0.00%
2015-12-24 1 - - - - - 0 0 - 1.430 - - - - 0 - 0.00%
2015-12-23 1 - - - - - 0 0 - 1.430 - - - - 0 - 0.00%
2015-12-22 1 - - - - - 0 0 - 1.430 - - - - 0 - 0.00%
2015-12-21 1 - - - - - 0 0 - 1.430 - - - - 0 - 0.00%
2015-12-18 1 - - - - - 0 0 - 1.430 - - - - 0 - 0.00%
2015-12-17 1 - - - - - 0 0 - 1.430 - - - - 0 - 0.00%
2015-12-16 1 - - - - - 0 0 - 1.430 - - - - 0 - 0.00%
2015-12-15 1 - - - - - 0 0 - 1.430 - - - - 0 - 0.00%
2015-12-14 1 - - - - - 0 0 - 1.430 - - - - 0 - 0.00%
2015-12-11 1 - - - - - 0 0 - 1.430 - - - - 0 - 0.00%
2015-12-10 1 - - - - - 0 0 - 1.430 - - - - 0 - 0.00%
2015-12-09 1 - - - - - 0 0 - 1.430 - - - - 0 - 0.00%
2015-12-08 1 - - - - - 0 0 - 1.430 - - - - 0 - 0.00%
2015-12-07 1 - - - - - 0 0 - 1.430 - - - - 0 - 0.00%
2015-12-04 1 - - - - - 0 0 - 1.430 - - - - 0 - 0.00%
2015-12-03 1 - - - - - 0 0 - 1.430 - - - - 0 - 0.00%
2015-12-02 1 - - - - - 0 0 - 1.430 - - - - 0 - 0.00%
2015-12-01 1 - - - - - 0 0 - 1.430 - - - - 0 - 0.00%
2015-11-30 1 - - - - - 0 0 - 1.430 - - - - 0 - 0.00%
2015-11-27 0 1.430 1.410 1.420 1.380 1.840 63,039,000 96,774,010 1.5351 1.430 1.410 1.420 1.380 1.840 63,039,000 1.5351 -22.28%
2015-11-26 0 1.840 1.820 1.840 1.740 1.910 25,178,150 46,276,907 1.8380 1.840 1.820 1.840 1.740 1.910 25,178,150 1.8380 -3.16%
2015-11-25 0 1.900 1.900 1.910 1.680 1.930 39,878,000 72,584,000 1.8202 1.900 1.900 1.910 1.680 1.930 39,878,000 1.8202 13.77%
2015-11-24 0 1.670 1.660 1.680 1.600 1.710 33,412,000 55,859,080 1.6718 1.670 1.660 1.680 1.600 1.710 33,412,000 1.6718 4.37%
2015-11-23 0 1.600 1.600 1.610 1.420 1.620 48,475,382 74,001,728 1.5266 1.600 1.600 1.610 1.420 1.620 48,475,382 1.5266 11.89%
2015-11-20 0 1.430 1.420 1.430 1.220 1.440 49,086,000 64,238,660 1.3087 1.430 1.420 1.430 1.220 1.440 49,086,000 1.3087 14.40%
2015-11-19 0 1.250 1.250 1.260 1.110 1.260 30,804,000 37,202,380 1.2077 1.250 1.250 1.260 1.110 1.260 30,804,000 1.2077 10.62%
2015-11-18 0 1.130 1.120 1.130 1.110 1.130 3,352,000 3,757,700 1.1210 1.130 1.120 1.130 1.110 1.130 3,352,000 1.1210 0.00%
2015-11-17 0 1.130 1.120 1.130 1.120 1.180 9,318,000 10,673,620 1.1455 1.130 1.120 1.130 1.120 1.180 9,318,000 1.1455 -0.88%
2015-11-16 0 1.140 1.140 1.150 1.090 1.160 9,620,000 10,879,560 1.1309 1.140 1.140 1.150 1.090 1.160 9,620,000 1.1309 2.70%
2015-11-13 0 1.110 1.100 1.110 1.080 1.120 4,916,000 5,392,720 1.0970 1.110 1.100 1.110 1.080 1.120 4,916,000 1.0970 0.00%
2015-11-12 0 1.110 1.090 1.110 1.070 1.160 13,492,000 15,128,620 1.1213 1.110 1.090 1.110 1.070 1.160 13,492,000 1.1213 6.73%
2015-11-11 0 1.040 1.030 1.050 0.970 1.070 8,156,000 8,213,420 1.0070 1.040 1.030 1.050 0.970 1.070 8,156,000 1.0070 -1.89%
2015-11-10 0 1.060 1.050 1.060 1.050 1.120 10,936,000 11,750,460 1.0745 1.060 1.050 1.060 1.050 1.120 10,936,000 1.0745 -4.50%
2015-11-09 0 1.110 1.090 1.110 1.090 1.170 19,254,000 21,423,480 1.1127 1.110 1.090 1.110 1.090 1.170 19,254,000 1.1127 -5.93%
2015-11-06 0 1.180 1.170 1.180 1.130 1.210 6,082,000 7,121,640 1.1709 1.180 1.170 1.180 1.130 1.210 6,082,000 1.1709 -1.67%
2015-11-05 0 1.200 1.190 1.200 1.180 1.250 8,222,000 9,965,740 1.2121 1.200 1.190 1.200 1.180 1.250 8,222,000 1.2121 -4.76%
2015-11-04 0 1.260 1.230 1.260 1.190 1.270 16,954,000 20,779,840 1.2257 1.260 1.230 1.260 1.190 1.270 16,954,000 1.2257 6.78%
2015-11-03 0 1.180 1.160 1.180 1.130 1.280 40,720,000 48,462,680 1.1901 1.180 1.160 1.180 1.130 1.280 40,720,000 1.1901 0.85%
2015-11-02 1 - - - - - 0 0 - 1.170 - - - - 0 - 0.00%
2015-10-30 0 1.170 1.170 1.180 1.140 1.290 26,114,000 31,790,540 1.2174 1.170 1.170 1.180 1.140 1.290 26,114,000 1.2174 -2.50%
2015-10-29 0 1.200 1.180 1.200 1.150 1.250 23,200,000 27,872,900 1.2014 1.200 1.180 1.200 1.150 1.250 23,200,000 1.2014 0.84%
2015-10-28 0 1.190 1.170 1.190 1.070 1.210 27,694,000 32,292,660 1.1661 1.190 1.170 1.190 1.070 1.210 27,694,000 1.1661 3.48%
2015-10-27 0 1.150 1.150 1.160 0.930 1.160 35,416,000 38,183,960 1.0782 1.150 1.150 1.160 0.930 1.160 35,416,000 1.0782 25.00%
2015-10-26 0 0.920 0.920 0.940 0.900 0.950 3,148,000 2,877,460 0.9141 0.920 0.920 0.940 0.900 0.950 3,148,000 0.9141 -2.13%
2015-10-23 0 0.940 0.920 0.940 0.920 0.970 3,450,000 3,256,440 0.9439 0.940 0.920 0.940 0.920 0.970 3,450,000 0.9439 -1.05%
2015-10-22 0 0.950 0.940 0.950 0.890 1.030 35,640,000 30,774,220 0.8635 0.950 0.940 0.950 0.890 1.030 35,640,000 0.8635 6.74%
2015-10-20 0 0.890 0.890 0.900 0.880 0.910 3,160,000 2,815,060 0.8908 0.890 0.890 0.900 0.880 0.910 3,160,000 0.8908 0.00%
2015-10-19 0 0.890 0.890 0.900 0.880 0.920 5,464,000 4,875,400 0.8923 0.890 0.890 0.900 0.880 0.920 5,464,000 0.8923 -3.26%
2015-10-16 0 0.920 0.900 0.920 0.900 0.950 6,566,000 6,102,020 0.9293 0.920 0.900 0.920 0.900 0.950 6,566,000 0.9293 -2.13%
2015-10-15 0 0.940 0.930 0.940 0.930 0.960 13,328,000 12,505,700 0.9383 0.940 0.930 0.940 0.930 0.960 13,328,000 0.9383 -1.05%
2015-10-14 0 0.950 0.940 0.950 0.920 0.950 6,118,000 5,705,600 0.9326 0.950 0.940 0.950 0.920 0.950 6,118,000 0.9326 2.15%
2015-10-13 0 0.930 0.930 0.940 0.920 0.980 10,804,000 10,191,980 0.9434 0.930 0.930 0.940 0.920 0.980 10,804,000 0.9434 -4.12%
2015-10-12 0 0.970 0.960 0.990 0.940 1.010 18,476,000 17,766,380 0.9616 0.970 0.960 0.990 0.940 1.010 18,476,000 0.9616 -3.96%
2015-10-09 0 1.010 1.000 1.010 1.000 1.010 10,140,000 10,196,820 1.0056 1.010 1.000 1.010 1.000 1.010 10,140,000 1.0056 1.00%
2015-10-08 0 1.000 0.990 1.000 0.990 1.030 12,934,000 12,951,980 1.0014 1.000 0.990 1.000 0.990 1.030 12,934,000 1.0014 -0.99%
2015-10-07 0 1.010 1.000 1.020 1.000 1.020 10,576,000 10,612,720 1.0035 1.010 1.000 1.020 1.000 1.020 10,576,000 1.0035 1.00%
2015-10-06 0 1.000 0.990 1.010 0.990 1.050 10,064,000 10,173,080 1.0108 1.000 0.990 1.010 0.990 1.050 10,064,000 1.0108 -1.96%
2015-10-05 0 1.020 1.010 1.020 0.990 1.070 10,668,000 10,911,520 1.0228 1.020 1.010 1.020 0.990 1.070 10,668,000 1.0228 -4.67%
2015-10-02 0 1.070 1.050 1.070 1.010 1.080 11,434,000 11,803,000 1.0323 1.070 1.050 1.070 1.010 1.080 11,434,000 1.0323 4.90%
2015-09-30 0 1.020 1.010 1.020 1.000 1.080 12,528,000 12,891,140 1.0290 1.020 1.010 1.020 1.000 1.080 12,528,000 1.0290 -4.67%
2015-09-29 0 1.070 1.060 1.080 1.060 1.120 5,664,000 6,192,720 1.0933 1.070 1.060 1.080 1.060 1.120 5,664,000 1.0933 -4.46%
2015-09-25 0 1.120 1.110 1.120 1.110 1.140 12,000,000 13,570,620 1.1309 1.120 1.110 1.120 1.110 1.140 12,000,000 1.1309 -0.88%
2015-09-24 0 1.130 1.120 1.130 1.120 1.160 11,370,000 12,982,840 1.1419 1.130 1.120 1.130 1.120 1.160 11,370,000 1.1419 -1.74%
2015-09-23 0 1.150 1.140 1.150 1.120 1.150 11,288,000 12,793,740 1.1334 1.150 1.140 1.150 1.120 1.150 11,288,000 1.1334 0.00%
2015-09-22 0 1.150 1.120 1.150 1.110 1.150 10,366,000 11,760,040 1.1345 1.150 1.120 1.150 1.110 1.150 10,366,000 1.1345 0.88%
2015-09-21 0 1.140 1.100 1.140 1.080 1.150 12,372,000 13,852,240 1.1196 1.140 1.100 1.140 1.080 1.150 12,372,000 1.1196 0.00%
2015-09-18 0 1.140 1.130 1.140 1.140 1.190 13,250,000 15,454,480 1.1664 1.140 1.130 1.140 1.140 1.190 13,250,000 1.1664 -2.56%
2015-09-17 0 1.170 1.170 1.180 1.160 1.200 8,288,000 9,773,080 1.1792 1.170 1.170 1.180 1.160 1.200 8,288,000 1.1792 -2.50%
2015-09-16 0 1.200 1.190 1.210 1.170 1.220 12,008,000 14,284,120 1.1896 1.200 1.190 1.210 1.170 1.220 12,008,000 1.1896 -1.64%
2015-09-15 0 1.220 1.190 1.200 1.150 1.230 12,658,000 14,901,580 1.1772 1.220 1.190 1.200 1.150 1.230 12,658,000 1.1772 1.67%
2015-09-14 0 1.200 1.180 1.200 1.150 1.200 9,486,000 11,198,260 1.1805 1.200 1.180 1.200 1.150 1.200 9,486,000 1.1805 0.84%
2015-09-11 0 1.190 1.180 1.190 1.140 1.190 9,764,000 11,298,920 1.1572 1.190 1.180 1.190 1.140 1.190 9,764,000 1.1572 1.71%
2015-09-10 0 1.170 1.160 1.170 1.160 1.210 9,350,000 11,092,880 1.1864 1.170 1.160 1.170 1.160 1.210 9,350,000 1.1864 -3.31%
2015-09-09 0 1.210 1.200 1.210 1.190 1.250 8,826,000 10,646,940 1.2063 1.210 1.200 1.210 1.190 1.250 8,826,000 1.2063 0.00%
2015-09-08 0 1.210 1.190 1.220 1.170 1.230 9,638,000 11,416,980 1.1846 1.210 1.190 1.220 1.170 1.230 9,638,000 1.1846 0.83%
2015-09-07 0 1.200 1.170 1.200 1.170 1.250 5,634,000 6,793,500 1.2058 1.200 1.170 1.200 1.170 1.250 5,634,000 1.2058 -1.64%
2015-09-04 0 1.220 1.190 1.220 1.180 1.310 8,072,000 9,831,720 1.2180 1.220 1.190 1.220 1.180 1.310 8,072,000 1.2180 -3.17%
2015-09-02 0 1.260 1.240 1.260 1.210 1.260 8,780,000 10,828,680 1.2333 1.260 1.240 1.260 1.210 1.260 8,780,000 1.2333 0.80%
2015-09-01 0 1.250 1.210 1.250 1.180 1.250 3,628,000 4,396,640 1.2119 1.250 1.210 1.250 1.180 1.250 3,628,000 1.2119 -0.79%
2015-08-31 0 1.260 1.210 1.260 1.160 1.260 2,466,000 2,942,120 1.1931 1.260 1.210 1.260 1.160 1.260 2,466,000 1.1931 3.28%
2015-08-28 0 1.220 1.210 1.220 1.170 1.220 3,130,000 3,738,780 1.1945 1.220 1.210 1.220 1.170 1.220 3,130,000 1.1945 0.83%
2015-08-27 0 1.210 1.180 1.210 1.130 1.210 13,048,000 15,248,860 1.1687 1.210 1.180 1.210 1.130 1.210 13,048,000 1.1687 7.08%
2015-08-26 0 1.130 1.130 1.150 1.120 1.180 2,856,000 3,269,300 1.1447 1.130 1.130 1.150 1.120 1.180 2,856,000 1.1447 -4.24%
2015-08-25 0 1.180 1.160 1.180 1.120 1.200 1,962,000 2,298,140 1.1713 1.180 1.160 1.180 1.120 1.200 1,962,000 1.1713 -3.28%
2015-08-24 0 1.220 1.180 1.210 1.020 1.220 9,526,000 10,664,020 1.1195 1.220 1.180 1.210 1.020 1.220 9,526,000 1.1195 -1.61%
2015-08-21 0 1.240 1.220 1.240 1.140 1.250 3,776,000 4,406,040 1.1669 1.240 1.220 1.240 1.140 1.250 3,776,000 1.1669 1.64%
2015-08-20 0 1.220 1.190 1.220 1.210 1.270 1,558,000 1,898,280 1.2184 1.220 1.190 1.220 1.210 1.270 1,558,000 1.2184 -3.94%
2015-08-19 0 1.270 1.260 1.270 1.180 1.280 9,810,000 11,870,120 1.2100 1.270 1.260 1.270 1.180 1.280 9,810,000 1.2100 6.72%
2015-08-18 0 1.190 1.190 1.200 1.190 1.400 5,572,000 6,983,540 1.2533 1.190 1.190 1.200 1.190 1.400 5,572,000 1.2533 -3.25%
2015-08-17 0 1.230 1.220 1.240 1.180 1.240 4,100,000 4,917,880 1.1995 1.230 1.220 1.240 1.180 1.240 4,100,000 1.1995 0.82%
2015-08-14 0 1.220 1.190 1.220 1.160 1.220 4,950,000 5,905,220 1.1930 1.220 1.190 1.220 1.160 1.220 4,950,000 1.1930 1.67%
2015-08-13 0 1.200 1.160 1.200 1.110 1.210 4,642,000 5,354,860 1.1536 1.200 1.160 1.200 1.110 1.210 4,642,000 1.1536 3.45%
2015-08-12 0 1.160 1.140 1.160 1.150 1.220 4,270,000 4,984,740 1.1674 1.160 1.140 1.160 1.150 1.220 4,270,000 1.1674 -4.92%
2015-08-11 0 1.220 1.190 1.220 1.160 1.230 7,836,000 9,184,860 1.1721 1.220 1.190 1.220 1.160 1.230 7,836,000 1.1721 1.67%
2015-08-10 0 1.200 1.170 1.200 1.150 1.210 5,114,000 5,986,380 1.1706 1.200 1.170 1.200 1.150 1.210 5,114,000 1.1706 1.69%
2015-08-07 0 1.180 1.170 1.180 1.170 1.240 2,584,000 3,112,960 1.2047 1.180 1.170 1.180 1.170 1.240 2,584,000 1.2047 -1.67%
2015-08-06 0 1.200 1.190 1.200 1.150 1.240 4,378,000 5,322,620 1.2158 1.200 1.190 1.200 1.150 1.240 4,378,000 1.2158 0.00%
2015-08-05 0 1.200 1.180 1.190 1.180 1.240 4,440,000 5,340,040 1.2027 1.200 1.180 1.190 1.180 1.240 4,440,000 1.2027 0.00%
2015-08-04 0 1.200 1.190 1.200 1.190 1.330 10,998,000 13,815,120 1.2561 1.200 1.190 1.200 1.190 1.330 10,998,000 1.2561 -6.98%
2015-08-03 0 1.290 1.280 1.290 1.270 1.400 9,112,000 11,898,660 1.3058 1.290 1.280 1.290 1.270 1.400 9,112,000 1.3058 0.00%
2015-07-31 0 1.290 1.280 1.300 1.170 1.330 5,972,000 7,463,580 1.2498 1.290 1.280 1.300 1.170 1.330 5,972,000 1.2498 4.88%
2015-07-30 0 1.230 1.190 1.200 1.190 1.400 9,172,000 11,899,680 1.2974 1.230 1.190 1.200 1.190 1.400 9,172,000 1.2974 -9.56%
2015-07-29 0 1.360 1.310 1.360 1.310 1.390 3,852,000 5,198,480 1.3496 1.360 1.310 1.360 1.310 1.390 3,852,000 1.3496 1.49%
2015-07-28 0 1.340 1.330 1.390 1.330 1.410 3,624,000 4,955,360 1.3674 1.340 1.330 1.390 1.330 1.410 3,624,000 1.3674 -2.19%
2015-07-27 0 1.370 1.350 1.370 1.330 1.480 6,692,000 9,446,620 1.4116 1.370 1.350 1.370 1.330 1.480 6,692,000 1.4116 -6.80%
2015-07-24 0 1.470 1.450 1.470 1.440 1.500 2,074,000 3,045,700 1.4685 1.470 1.450 1.470 1.440 1.500 2,074,000 1.4685 -0.68%
2015-07-23 0 1.480 1.480 1.490 1.410 1.490 5,106,000 7,407,940 1.4508 1.480 1.480 1.490 1.410 1.490 5,106,000 1.4508 4.96%
2015-07-22 0 1.410 1.400 1.430 1.400 1.530 9,102,000 13,328,340 1.4643 1.410 1.400 1.430 1.400 1.530 9,102,000 1.4643 -4.08%
2015-07-21 0 1.470 1.450 1.470 1.450 1.540 6,060,000 9,054,420 1.4941 1.470 1.450 1.470 1.450 1.540 6,060,000 1.4941 -0.68%
2015-07-20 0 1.480 1.470 1.480 1.480 1.590 2,902,000 4,389,080 1.5124 1.480 1.470 1.480 1.480 1.590 2,902,000 1.5124 -3.27%
2015-07-17 0 1.530 1.500 1.520 1.460 1.550 3,484,000 5,242,500 1.5047 1.530 1.500 1.520 1.460 1.550 3,484,000 1.5047 2.68%
2015-07-16 0 1.490 1.470 1.500 1.430 1.540 6,304,000 9,342,600 1.4820 1.490 1.470 1.500 1.430 1.540 6,304,000 1.4820 -4.49%
2015-07-15 0 1.560 1.500 1.550 1.500 1.700 5,964,000 9,554,960 1.6021 1.560 1.500 1.550 1.500 1.700 5,964,000 1.6021 -6.02%
2015-07-14 0 1.660 1.630 1.660 1.580 1.760 6,338,000 10,554,180 1.6652 1.660 1.630 1.660 1.580 1.760 6,338,000 1.6652 5.06%
2015-07-13 0 1.580 1.550 1.600 1.440 1.600 6,350,000 9,427,320 1.4846 1.580 1.550 1.600 1.440 1.600 6,350,000 1.4846 2.60%
2015-07-10 0 1.540 1.510 1.520 1.490 1.590 6,994,000 10,763,120 1.5389 1.540 1.510 1.520 1.490 1.590 6,994,000 1.5389 -0.65%
2015-07-09 0 1.550 1.520 1.550 1.270 1.550 9,470,000 13,831,160 1.4605 1.550 1.520 1.550 1.270 1.550 9,470,000 1.4605 15.67%
2015-07-08 0 1.340 1.350 1.400 1.140 1.450 11,596,000 14,594,000 1.2585 1.340 1.350 1.400 1.140 1.450 11,596,000 1.2585 -14.65%
2015-07-07 0 1.570 1.550 1.570 1.400 1.630 3,896,000 5,894,220 1.5129 1.570 1.550 1.570 1.400 1.630 3,896,000 1.5129 -5.99%
2015-07-06 0 1.670 1.540 1.670 1.350 1.680 10,444,000 15,202,740 1.4556 1.670 1.540 1.670 1.350 1.680 10,444,000 1.4556 1.21%
2015-07-03 0 1.650 1.630 1.650 1.550 1.710 5,380,000 8,772,920 1.6307 1.650 1.630 1.650 1.550 1.710 5,380,000 1.6307 -4.07%
2015-07-02 0 1.720 1.690 1.720 1.620 1.770 6,712,000 11,318,860 1.6864 1.720 1.690 1.720 1.620 1.770 6,712,000 1.6864 -2.27%
2015-06-30 0 1.760 1.740 1.760 1.700 1.760 14,570,000 25,227,240 1.7315 1.760 1.740 1.760 1.700 1.760 14,570,000 1.7315 0.00%
2015-06-29 0 1.760 1.740 1.760 1.690 1.800 5,150,000 9,045,960 1.7565 1.760 1.740 1.760 1.690 1.800 5,150,000 1.7565 -0.56%
2015-06-26 0 1.770 1.750 1.770 1.730 1.820 5,470,000 9,579,720 1.7513 1.770 1.750 1.770 1.730 1.820 5,470,000 1.7513 -1.67%
2015-06-25 0 1.800 1.790 1.810 1.780 1.840 5,260,000 9,501,420 1.8064 1.800 1.790 1.810 1.780 1.840 5,260,000 1.8064 -2.17%
2015-06-24 0 1.840 1.820 1.840 1.810 1.880 8,016,000 14,717,260 1.8360 1.840 1.820 1.840 1.810 1.880 8,016,000 1.8360 -0.54%
2015-06-23 0 1.850 1.830 1.850 1.800 1.910 10,854,000 19,831,070 1.8271 1.850 1.830 1.850 1.800 1.910 10,854,000 1.8271 -2.12%
2015-06-22 0 1.890 1.870 1.890 1.800 1.930 14,914,000 27,563,600 1.8482 1.890 1.870 1.890 1.800 1.930 14,914,000 1.8482 1.61%
2015-06-19 0 1.860 1.860 1.870 1.810 1.970 10,062,468 18,730,847 1.8615 1.860 1.860 1.870 1.810 1.970 10,062,468 1.8615 -5.58%
2015-06-18 0 1.970 1.980 1.990 1.770 1.980 10,668,000 19,599,920 1.8373 1.970 1.980 1.990 1.770 1.980 10,668,000 1.8373 9.44%
2015-06-17 0 1.800 1.780 1.800 1.710 1.800 6,032,000 10,666,680 1.7683 1.800 1.780 1.800 1.710 1.800 6,032,000 1.7683 5.88%
2015-06-16 0 1.700 1.690 1.730 1.700 1.840 4,238,000 7,510,300 1.7721 1.700 1.690 1.730 1.700 1.840 4,238,000 1.7721 -8.11%
2015-06-15 0 1.850 1.830 1.860 1.760 1.870 10,718,000 19,412,880 1.8112 1.850 1.830 1.860 1.760 1.870 10,718,000 1.8112 6.32%
2015-06-12 0 1.740 1.690 1.740 1.690 1.770 3,516,000 6,114,820 1.7391 1.740 1.690 1.740 1.690 1.770 3,516,000 1.7391 2.35%
2015-06-11 0 1.700 1.690 1.700 1.620 1.700 3,264,000 5,420,100 1.6606 1.700 1.690 1.700 1.620 1.700 3,264,000 1.6606 4.29%
2015-06-10 0 1.630 1.630 1.660 1.500 1.820 12,556,000 21,651,180 1.7244 1.630 1.630 1.660 1.500 1.820 12,556,000 1.7244 -5.23%
2015-06-09 1 - - - - - 0 0 - 1.720 - - - - 0 - 0.00%
2015-06-08 1 - - - - - 0 0 - 1.720 - - - - 0 - 0.00%
2015-06-05 1 - - - - - 0 0 - 1.720 - - - - 0 - 0.00%
2015-06-04 1 - - - - - 0 0 - 1.720 - - - - 0 - 0.00%
2015-06-03 0 1.720 1.690 1.730 1.700 1.750 5,214,000 8,970,460 1.7205 1.720 1.690 1.730 1.700 1.750 5,214,000 1.7205 -1.71%
2015-06-02 0 1.750 1.740 1.750 1.740 1.770 2,460,000 4,302,900 1.7491 1.750 1.740 1.750 1.740 1.770 2,460,000 1.7491 -1.69%
2015-06-01 0 1.780 1.760 1.790 1.730 1.820 3,802,000 6,718,700 1.7671 1.780 1.760 1.790 1.730 1.820 3,802,000 1.7671 -1.11%
2015-05-29 0 1.800 1.790 1.800 1.750 1.820 2,826,000 5,079,920 1.7976 1.800 1.790 1.800 1.750 1.820 2,826,000 1.7976 1.69%
2015-05-28 0 1.770 1.770 1.780 1.750 1.850 3,104,000 5,566,020 1.7932 1.770 1.770 1.780 1.750 1.850 3,104,000 1.7932 -3.28%
2015-05-27 0 1.830 1.830 1.840 1.780 1.850 5,366,000 9,814,780 1.8291 1.830 1.830 1.840 1.780 1.850 5,366,000 1.8291 3.39%
2015-05-26 0 1.770 1.760 1.780 1.700 1.780 3,374,000 5,860,400 1.7369 1.770 1.760 1.780 1.700 1.780 3,374,000 1.7369 1.72%
2015-05-22 0 1.740 1.730 1.740 1.710 1.770 2,424,000 4,215,240 1.7390 1.740 1.730 1.740 1.710 1.770 2,424,000 1.7390 -1.69%
2015-05-21 0 1.770 1.750 1.780 1.740 1.780 1,534,000 2,692,900 1.7555 1.770 1.750 1.780 1.740 1.780 1,534,000 1.7555 0.57%
2015-05-20 0 1.760 1.760 1.770 1.750 1.800 1,822,000 3,219,500 1.7670 1.760 1.760 1.770 1.750 1.800 1,822,000 1.7670 -3.30%
2015-05-19 0 1.820 1.790 1.820 1.770 1.820 4,762,000 8,554,000 1.7963 1.820 1.790 1.820 1.770 1.820 4,762,000 1.7963 0.00%
2015-05-18 0 1.820 1.810 1.820 1.800 1.860 1,234,000 2,240,940 1.8160 1.820 1.810 1.820 1.800 1.860 1,234,000 1.8160 -1.62%
2015-05-15 0 1.850 1.840 1.850 1.810 1.850 3,854,000 7,085,440 1.8385 1.850 1.840 1.850 1.810 1.850 3,854,000 1.8385 1.65%
2015-05-14 0 1.820 1.800 1.830 1.770 1.850 4,686,000 8,527,060 1.8197 1.820 1.800 1.830 1.770 1.850 4,686,000 1.8197 0.00%
2015-05-13 0 1.820 1.800 1.820 1.800 1.850 1,192,000 2,172,540 1.8226 1.820 1.800 1.820 1.800 1.850 1,192,000 1.8226 -0.55%
2015-05-12 0 1.830 1.810 1.840 1.780 1.870 2,660,000 4,820,320 1.8122 1.830 1.810 1.840 1.780 1.870 2,660,000 1.8122 -1.61%
2015-05-11 0 1.860 1.810 1.860 1.780 1.860 6,228,000 11,376,880 1.8267 1.860 1.810 1.860 1.780 1.860 6,228,000 1.8267 2.20%
2015-05-08 0 1.820 1.810 1.850 1.660 1.880 14,206,000 25,163,200 1.7713 1.820 1.810 1.850 1.660 1.880 14,206,000 1.7713 9.64%
2015-05-07 0 1.660 1.650 1.670 1.650 1.690 2,107,000 3,524,490 1.6728 1.660 1.650 1.670 1.650 1.690 2,107,000 1.6728 -1.78%
2015-05-06 0 1.690 1.680 1.690 1.670 1.730 3,154,000 5,356,420 1.6983 1.690 1.680 1.690 1.670 1.730 3,154,000 1.6983 -1.17%
2015-05-05 0 1.710 1.700 1.740 1.680 1.800 9,024,000 15,668,460 1.7363 1.710 1.700 1.740 1.680 1.800 9,024,000 1.7363 -2.84%
2015-05-04 0 1.760 1.760 1.770 1.740 1.820 6,574,000 11,648,920 1.7720 1.760 1.760 1.770 1.740 1.820 6,574,000 1.7720 -0.56%
2015-04-30 0 1.770 1.770 1.830 1.750 1.860 4,654,000 8,396,900 1.8042 1.770 1.770 1.830 1.750 1.860 4,654,000 1.8042 -6.35%
2015-04-29 0 1.890 1.840 1.890 1.740 1.900 4,649,000 8,468,350 1.8215 1.890 1.840 1.890 1.740 1.900 4,649,000 1.8215 1.61%
2015-04-28 0 1.860 1.820 1.860 1.820 1.900 4,582,000 8,482,840 1.8513 1.860 1.820 1.860 1.820 1.900 4,582,000 1.8513 -0.53%
2015-04-27 0 1.870 1.850 1.870 1.840 1.910 3,736,000 7,017,920 1.8785 1.870 1.850 1.870 1.840 1.910 3,736,000 1.8785 0.54%
2015-04-24 0 1.860 1.850 1.860 1.780 1.860 3,740,000 6,841,320 1.8292 1.860 1.850 1.860 1.780 1.860 3,740,000 1.8292 -0.53%
2015-04-23 0 1.870 1.860 1.870 1.850 1.970 6,286,000 12,003,720 1.9096 1.870 1.860 1.870 1.850 1.970 6,286,000 1.9096 -3.11%
2015-04-22 0 1.930 1.930 1.940 1.820 1.970 6,658,000 12,740,880 1.9136 1.930 1.930 1.940 1.820 1.970 6,658,000 1.9136 3.21%
2015-04-21 0 1.870 1.850 1.870 1.740 1.880 7,176,000 13,017,680 1.8141 1.870 1.850 1.870 1.740 1.880 7,176,000 1.8141 5.65%
2015-04-20 0 1.770 1.750 1.770 1.540 1.790 9,594,000 15,805,240 1.6474 1.770 1.750 1.770 1.540 1.790 9,594,000 1.6474 1.14%
2015-04-17 0 1.750 1.720 1.750 1.700 1.900 12,676,000 22,597,980 1.7827 1.750 1.720 1.750 1.700 1.900 12,676,000 1.7827 -1.69%
2015-04-16 0 1.780 1.770 1.780 1.460 1.850 25,558,000 42,848,160 1.6765 1.780 1.770 1.780 1.460 1.850 25,558,000 1.6765 24.48%
2015-04-15 0 1.430 1.430 1.440 1.390 1.450 13,196,000 18,540,040 1.4050 1.430 1.430 1.440 1.390 1.450 13,196,000 1.4050 2.88%
2015-04-14 0 1.390 1.390 1.400 1.370 1.430 3,130,000 4,381,200 1.3997 1.390 1.390 1.400 1.370 1.430 3,130,000 1.3997 1.46%
2015-04-13 0 1.370 1.370 1.400 1.360 1.440 4,198,000 5,851,060 1.3938 1.370 1.370 1.400 1.360 1.440 4,198,000 1.3938 -2.14%
2015-04-10 0 1.400 1.390 1.400 1.400 1.450 3,414,000 4,851,960 1.4212 1.400 1.390 1.400 1.400 1.450 3,414,000 1.4212 -2.78%
2015-04-09 0 1.440 1.450 1.460 1.320 1.490 5,048,000 7,077,060 1.4020 1.440 1.450 1.460 1.320 1.490 5,048,000 1.4020 4.35%
2015-04-08 0 1.380 1.350 1.380 1.360 1.420 1,696,000 2,323,240 1.3698 1.380 1.350 1.380 1.360 1.420 1,696,000 1.3698 0.73%
2015-04-02 0 1.370 1.370 1.380 1.330 1.380 1,092,000 1,478,320 1.3538 1.370 1.370 1.380 1.330 1.380 1,092,000 1.3538 3.01%
2015-04-01 0 1.330 1.330 1.340 1.330 1.370 1,834,000 2,466,400 1.3448 1.330 1.330 1.340 1.330 1.370 1,834,000 1.3448 -3.62%
2015-03-31 0 1.380 1.380 1.390 1.370 1.430 2,600,000 3,587,760 1.3799 1.380 1.380 1.390 1.370 1.430 2,600,000 1.3799 -0.72%
2015-03-30 0 1.390 1.380 1.400 1.380 1.450 2,534,000 3,560,280 1.4050 1.390 1.380 1.400 1.380 1.450 2,534,000 1.4050 -2.80%
2015-03-27 0 1.430 1.420 1.440 1.400 1.440 1,086,000 1,539,000 1.4171 1.430 1.420 1.440 1.400 1.440 1,086,000 1.4171 0.00%
2015-03-26 0 1.430 1.410 1.440 1.400 1.450 1,092,000 1,555,300 1.4243 1.430 1.410 1.440 1.400 1.450 1,092,000 1.4243 0.00%
2015-03-25 0 1.430 1.430 1.440 1.410 1.480 2,684,000 3,872,780 1.4429 1.430 1.430 1.440 1.410 1.480 2,684,000 1.4429 -2.72%
2015-03-24 0 1.470 1.460 1.480 1.450 1.490 2,586,000 3,777,500 1.4608 1.470 1.460 1.480 1.450 1.490 2,586,000 1.4608 0.00%
2015-03-23 0 1.470 1.450 1.480 1.420 1.500 2,582,000 3,747,720 1.4515 1.470 1.450 1.480 1.420 1.500 2,582,000 1.4515 1.38%
2015-03-20 0 1.450 1.430 1.460 1.400 1.450 1,536,000 2,189,600 1.4255 1.450 1.430 1.460 1.400 1.450 1,536,000 1.4255 2.84%
2015-03-19 0 1.410 1.410 1.430 1.400 1.430 1,242,000 1,754,540 1.4127 1.410 1.410 1.430 1.400 1.430 1,242,000 1.4127 0.00%
2015-03-18 0 1.410 1.410 1.420 1.390 1.450 2,472,000 3,489,940 1.4118 1.410 1.410 1.420 1.390 1.450 2,472,000 1.4118 -2.08%
2015-03-17 0 1.440 1.420 1.440 1.410 1.460 1,750,000 2,500,920 1.4291 1.440 1.420 1.440 1.410 1.460 1,750,000 1.4291 -1.37%
2015-03-16 0 1.460 1.460 1.470 1.430 1.500 5,376,000 7,907,040 1.4708 1.460 1.460 1.470 1.430 1.500 5,376,000 1.4708 4.29%
2015-03-13 0 1.400 1.400 1.410 1.380 1.410 2,122,000 2,958,880 1.3944 1.400 1.400 1.410 1.380 1.410 2,122,000 1.3944 -0.71%
2015-03-12 0 1.410 1.390 1.410 1.400 1.420 1,658,000 2,333,560 1.4075 1.410 1.390 1.410 1.400 1.420 1,658,000 1.4075 0.00%
2015-03-11 0 1.410 1.400 1.420 1.400 1.450 2,070,000 2,946,580 1.4235 1.410 1.400 1.420 1.400 1.450 2,070,000 1.4235 -1.40%
2015-03-10 0 1.430 1.420 1.450 1.420 1.460 1,580,000 2,280,920 1.4436 1.430 1.420 1.450 1.420 1.460 1,580,000 1.4436 0.00%
2015-03-09 0 1.430 1.430 1.440 1.430 1.460 1,188,000 1,713,560 1.4424 1.430 1.430 1.440 1.430 1.460 1,188,000 1.4424 -2.05%
2015-03-06 0 1.460 1.450 1.460 1.400 1.460 1,442,000 2,038,340 1.4136 1.460 1.450 1.460 1.400 1.460 1,442,000 1.4136 3.55%
2015-03-05 0 1.410 1.400 1.420 1.400 1.440 1,744,000 2,468,380 1.4154 1.410 1.400 1.420 1.400 1.440 1,744,000 1.4154 -2.76%
2015-03-04 0 1.450 1.430 1.450 1.420 1.460 1,692,000 2,428,140 1.4351 1.450 1.430 1.450 1.420 1.460 1,692,000 1.4351 0.69%
2015-03-03 0 1.440 1.430 1.450 1.390 1.450 2,642,000 3,768,880 1.4265 1.440 1.430 1.450 1.390 1.450 2,642,000 1.4265 1.41%
2015-03-02 0 1.420 1.400 1.420 1.400 1.440 1,722,000 2,423,820 1.4076 1.420 1.400 1.420 1.400 1.440 1,722,000 1.4076 1.43%
2015-02-27 0 1.400 1.390 1.420 1.400 1.440 1,650,000 2,346,360 1.4220 1.400 1.390 1.420 1.400 1.440 1,650,000 1.4220 -1.41%
2015-02-26 0 1.420 1.410 1.450 1.400 1.470 2,482,000 3,534,200 1.4239 1.420 1.410 1.450 1.400 1.470 2,482,000 1.4239 -1.39%
2015-02-25 0 1.440 1.440 1.450 1.420 1.520 6,326,000 9,198,920 1.4541 1.440 1.440 1.450 1.420 1.520 6,326,000 1.4541 2.86%
2015-02-24 0 1.400 1.400 1.410 1.380 1.400 1,924,000 2,675,840 1.3908 1.400 1.400 1.410 1.380 1.400 1,924,000 1.3908 0.00%
2015-02-23 0 1.400 1.390 1.410 1.400 1.420 708,000 997,020 1.4082 1.400 1.390 1.410 1.400 1.420 708,000 1.4082 -1.41%
2015-02-18 0 1.420 1.380 1.420 1.390 1.420 540,000 756,800 1.4015 1.420 1.380 1.420 1.390 1.420 540,000 1.4015 2.16%
2015-02-17 0 1.390 1.390 1.400 1.370 1.420 2,624,000 3,647,780 1.3902 1.390 1.390 1.400 1.370 1.420 2,624,000 1.3902 -1.42%
2015-02-16 0 1.410 1.390 1.410 1.390 1.440 1,654,000 2,327,740 1.4073 1.410 1.390 1.410 1.390 1.440 1,654,000 1.4073 -0.70%
2015-02-13 0 1.420 1.390 1.420 1.380 1.420 1,952,000 2,728,220 1.3977 1.420 1.390 1.420 1.380 1.420 1,952,000 1.3977 -0.70%
2015-02-12 0 1.430 1.390 1.440 1.390 1.440 3,022,000 4,248,160 1.4057 1.430 1.390 1.440 1.390 1.440 3,022,000 1.4057 0.00%
2015-02-11 0 1.430 1.410 1.430 1.380 1.460 2,124,000 3,003,280 1.4140 1.430 1.410 1.430 1.380 1.460 2,124,000 1.4140 4.38%
2015-02-10 0 1.370 1.370 1.390 1.350 1.400 2,312,000 3,179,980 1.3754 1.370 1.370 1.390 1.350 1.400 2,312,000 1.3754 0.00%
2015-02-09 0 1.370 1.370 1.380 1.370 1.430 1,750,000 2,451,180 1.4007 1.370 1.370 1.380 1.370 1.430 1,750,000 1.4007 -2.84%
2015-02-06 0 1.410 1.410 1.440 1.410 1.460 1,522,000 2,196,320 1.4430 1.410 1.410 1.440 1.410 1.460 1,522,000 1.4430 -2.76%
2015-02-05 0 1.450 1.440 1.450 1.410 1.460 20,730,000 30,038,920 1.4491 1.450 1.440 1.450 1.410 1.460 20,730,000 1.4491 1.40%
2015-02-04 0 1.430 1.400 1.420 1.400 1.450 2,418,000 3,425,780 1.4168 1.430 1.400 1.420 1.400 1.450 2,418,000 1.4168 1.42%
2015-02-03 0 1.410 1.400 1.430 1.340 1.450 4,438,000 6,175,340 1.3915 1.410 1.400 1.430 1.340 1.450 4,438,000 1.3915 4.44%
2015-02-02 0 1.350 1.330 1.350 1.300 1.440 2,270,000 3,088,120 1.3604 1.350 1.330 1.350 1.300 1.440 2,270,000 1.3604 -3.57%
2015-01-30 0 1.400 1.380 1.400 1.280 1.460 14,942,000 21,154,100 1.4157 1.400 1.380 1.400 1.280 1.460 14,942,000 1.4157 -4.11%
2015-01-29 0 1.460 1.440 1.460 1.370 1.490 5,356,000 7,735,020 1.4442 1.460 1.440 1.460 1.370 1.490 5,356,000 1.4442 -1.35%
2015-01-28 0 1.480 1.450 1.480 1.420 1.480 2,958,000 4,311,360 1.4575 1.480 1.450 1.480 1.420 1.480 2,958,000 1.4575 0.68%
2015-01-27 0 1.470 1.440 1.480 1.420 1.500 4,132,000 6,036,980 1.4610 1.470 1.440 1.480 1.420 1.500 4,132,000 1.4610 -1.34%
2015-01-26 0 1.490 1.490 1.510 1.480 1.570 6,670,000 10,157,300 1.5228 1.490 1.490 1.510 1.480 1.570 6,670,000 1.5228 -0.67%
2015-01-23 0 1.500 1.500 1.540 1.490 1.600 11,574,000 17,846,760 1.5420 1.500 1.500 1.540 1.490 1.600 11,574,000 1.5420 -0.66%
2015-01-22 0 1.510 1.510 1.530 1.490 1.580 4,524,000 6,921,880 1.5300 1.510 1.510 1.530 1.490 1.580 4,524,000 1.5300 -1.31%
2015-01-21 0 1.530 1.510 1.530 1.470 1.630 5,564,000 8,561,980 1.5388 1.530 1.510 1.530 1.470 1.630 5,564,000 1.5388 -1.29%
2015-01-20 0 1.550 1.550 1.560 1.500 1.710 7,016,000 11,117,160 1.5845 1.550 1.550 1.560 1.500 1.710 7,016,000 1.5845 -9.36%
2015-01-19 0 1.710 1.700 1.730 1.670 1.750 2,212,000 3,758,700 1.6992 1.710 1.700 1.730 1.670 1.750 2,212,000 1.6992 0.59%
2015-01-16 0 1.700 1.700 1.710 1.650 1.750 2,852,000 4,882,540 1.7120 1.700 1.700 1.710 1.650 1.750 2,852,000 1.7120 0.59%
2015-01-15 0 1.690 1.690 1.710 1.650 1.790 5,664,000 9,643,100 1.7025 1.690 1.690 1.710 1.650 1.790 5,664,000 1.7025 -5.06%
2015-01-14 0 1.780 1.780 1.790 1.640 1.850 15,067,900 26,887,303 1.7844 1.780 1.780 1.790 1.640 1.850 15,067,900 1.7844 7.23%
2015-01-13 0 1.660 1.660 1.680 1.500 1.710 26,212,000 40,577,720 1.5481 1.660 1.660 1.680 1.500 1.710 26,212,000 1.5481 11.41%
2015-01-12 0 1.490 1.490 1.520 1.450 1.550 4,110,000 6,240,220 1.5183 1.490 1.490 1.520 1.450 1.550 4,110,000 1.5183 2.76%
2015-01-09 0 1.450 1.420 1.460 1.340 1.480 3,710,000 5,293,400 1.4268 1.450 1.420 1.460 1.340 1.480 3,710,000 1.4268 7.41%
2015-01-08 0 1.350 1.350 1.360 1.310 1.360 778,000 1,029,460 1.3232 1.350 1.350 1.360 1.310 1.360 778,000 1.3232 2.27%
2015-01-07 0 1.320 1.310 1.320 1.300 1.380 1,538,000 2,048,480 1.3319 1.320 1.310 1.320 1.300 1.380 1,538,000 1.3319 -4.35%
2015-01-06 0 1.380 1.360 1.380 1.350 1.410 1,090,000 1,503,000 1.3789 1.380 1.360 1.380 1.350 1.410 1,090,000 1.3789 -1.43%
2015-01-05 0 1.400 1.400 1.430 1.400 1.480 1,910,000 2,720,840 1.4245 1.400 1.400 1.430 1.400 1.480 1,910,000 1.4245 -2.78%
2015-01-02 0 1.440 1.440 1.460 1.420 1.540 3,290,000 4,868,280 1.4797 1.440 1.440 1.460 1.420 1.540 3,290,000 1.4797 -4.64%
2014-12-31 0 1.510 1.510 1.530 1.410 1.550 1,710,000 2,537,840 1.4841 1.510 1.510 1.530 1.410 1.550 1,710,000 1.4841 2.03%
2014-12-30 0 1.480 1.470 1.510 1.290 1.620 108,326,000 122,835,360 1.1339 1.480 1.470 1.510 1.290 1.620 108,326,000 1.1339 14.73%
2014-12-29 0 1.290 1.280 1.300 1.190 1.420 3,544,000 4,631,460 1.3068 1.290 1.280 1.300 1.190 1.420 3,544,000 1.3068 8.40%
2014-12-24 0 1.190 1.150 1.200 1.180 1.200 118,000 141,000 1.1949 1.190 1.150 1.200 1.180 1.200 118,000 1.1949 0.85%
2014-12-23 0 1.180 1.130 1.180 1.140 1.180 42,000 48,660 1.1586 1.180 1.130 1.180 1.140 1.180 42,000 1.1586 3.51%
2014-12-22 0 1.140 1.140 1.180 1.140 1.210 136,000 158,220 1.1634 1.140 1.140 1.180 1.140 1.210 136,000 1.1634 -0.87%
2014-12-19 0 1.150 1.140 1.150 1.150 1.180 170,000 199,500 1.1735 1.150 1.140 1.150 1.150 1.180 170,000 1.1735 -1.71%
2014-12-18 0 1.170 1.120 1.170 1.110 1.220 184,000 215,420 1.1708 1.170 1.120 1.170 1.110 1.220 184,000 1.1708 1.74%
2014-12-17 0 1.150 1.090 1.160 1.150 1.150 50,000 57,500 1.1500 1.150 1.090 1.160 1.150 1.150 50,000 1.1500 -2.54%
2014-12-16 0 1.180 1.130 1.190 1.130 1.190 216,000 249,100 1.1532 1.180 1.130 1.190 1.130 1.190 216,000 1.1532 0.00%
2014-12-15 0 1.180 1.100 1.180 1.140 1.180 64,000 73,120 1.1425 1.180 1.100 1.180 1.140 1.180 64,000 1.1425 1.72%
2014-12-12 0 1.160 1.120 1.180 1.160 1.170 106,000 123,520 1.1653 1.160 1.120 1.180 1.160 1.170 106,000 1.1653 0.00%
2014-12-11 0 1.160 1.120 1.170 1.160 1.160 100,000 116,000 1.1600 1.160 1.120 1.170 1.160 1.160 100,000 1.1600 0.00%
2014-12-10 0 1.160 1.150 1.160 1.160 1.170 94,000 109,380 1.1636 1.160 1.150 1.160 1.160 1.170 94,000 1.1636 -1.69%
2014-12-09 0 1.180 1.090 1.180 1.110 1.190 166,000 187,280 1.1282 1.180 1.090 1.180 1.110 1.190 166,000 1.1282 -0.84%
2014-12-08 0 1.190 1.180 1.190 1.180 1.220 250,000 302,060 1.2082 1.190 1.180 1.190 1.180 1.220 250,000 1.2082 -4.80%
2014-12-05 0 1.250 1.230 1.250 1.230 1.250 74,000 92,380 1.2484 1.250 1.230 1.250 1.230 1.250 74,000 1.2484 -1.57%
2014-12-04 0 1.270 1.260 1.270 1.220 1.280 146,000 182,940 1.2530 1.270 1.260 1.270 1.220 1.280 146,000 1.2530 -0.78%
2014-12-03 0 1.280 1.290 1.350 1.150 1.290 664,000 806,060 1.2139 1.280 1.290 1.350 1.150 1.290 664,000 1.2139 7.56%
2014-12-02 0 1.190 1.170 1.230 1.180 1.190 108,000 127,740 1.1828 1.190 1.170 1.230 1.180 1.190 108,000 1.1828 -2.46%
2014-12-01 0 1.220 1.190 1.220 1.140 1.230 740,000 869,740 1.1753 1.220 1.190 1.220 1.140 1.230 740,000 1.1753 7.02%
2014-11-28 0 1.140 1.140 1.150 1.110 1.160 598,000 679,580 1.1364 1.140 1.140 1.150 1.110 1.160 598,000 1.1364 2.70%
2014-11-27 0 1.110 1.080 1.110 1.080 1.130 214,000 235,020 1.0982 1.110 1.080 1.110 1.080 1.130 214,000 1.0982 2.78%
2014-11-26 0 1.080 1.040 1.080 1.060 1.080 70,000 74,840 1.0691 1.080 1.040 1.080 1.060 1.080 70,000 1.0691 -0.92%
2014-11-25 0 1.090 1.080 1.090 1.080 1.090 40,000 43,280 1.0820 1.090 1.080 1.090 1.080 1.090 40,000 1.0820 -0.91%
2014-11-24 0 1.100 1.050 1.090 1.050 1.100 140,000 149,500 1.0679 1.100 1.050 1.090 1.050 1.100 140,000 1.0679 0.00%
2014-11-21 0 1.100 1.050 1.100 1.080 1.120 100,000 109,820 1.0982 1.100 1.050 1.100 1.080 1.120 100,000 1.0982 2.80%
2014-11-20 0 1.070 1.020 1.070 1.030 1.080 154,000 160,520 1.0423 1.070 1.020 1.070 1.030 1.080 154,000 1.0423 1.90%
2014-11-19 0 1.050 1.040 1.100 1.050 1.060 86,000 90,500 1.0523 1.050 1.040 1.100 1.050 1.060 86,000 1.0523 -5.41%
2014-11-18 0 1.110 1.060 1.110 1.100 1.140 100,000 110,160 1.1016 1.110 1.060 1.110 1.100 1.140 100,000 1.1016 0.91%
2014-11-17 0 1.100 1.040 1.100 1.050 1.120 186,000 199,320 1.0716 1.100 1.040 1.100 1.050 1.120 186,000 1.0716 4.76%
2014-11-14 0 1.050 1.030 1.050 1.040 1.050 34,000 35,400 1.0412 1.050 1.030 1.050 1.040 1.050 34,000 1.0412 -0.94%
2014-11-13 0 1.060 1.040 1.060 - - 0 0 - 1.060 1.040 1.060 - - 0 - -0.93%
2014-11-12 0 1.070 1.030 1.070 1.050 1.070 4,000 4,240 1.0600 1.070 1.030 1.070 1.050 1.070 4,000 1.0600 2.88%
2014-11-11 0 1.040 1.030 1.050 1.040 1.060 118,000 123,580 1.0473 1.040 1.030 1.050 1.040 1.060 118,000 1.0473 -5.45%
2014-11-10 0 1.100 1.070 1.100 - - 0 0 - 1.100 1.070 1.100 - - 0 - 0.00%
2014-11-07 0 1.100 1.050 1.110 1.080 1.100 30,000 32,600 1.0867 1.100 1.050 1.110 1.080 1.100 30,000 1.0867 0.00%
2014-11-06 0 1.100 1.060 1.100 1.030 1.100 60,000 64,400 1.0733 1.100 1.060 1.100 1.030 1.100 60,000 1.0733 3.77%
2014-11-05 0 1.060 1.030 1.070 1.060 1.060 20,000 21,200 1.0600 1.060 1.030 1.070 1.060 1.060 20,000 1.0600 -2.75%
2014-11-04 0 1.090 1.050 1.090 1.040 1.090 122,000 129,180 1.0589 1.090 1.050 1.090 1.040 1.090 122,000 1.0589 6.86%
2014-11-03 0 1.020 1.010 1.020 1.020 1.020 20,000 20,400 1.0200 1.020 1.010 1.020 1.020 1.020 20,000 1.0200 -3.77%
2014-10-31 0 1.060 1.010 1.060 1.060 1.060 20,000 21,200 1.0600 1.060 1.010 1.060 1.060 1.060 20,000 1.0600 -0.93%
2014-10-30 0 1.070 1.020 1.080 1.050 1.070 28,000 29,600 1.0571 1.070 1.020 1.080 1.050 1.070 28,000 1.0571 1.90%
2014-10-29 0 1.050 1.020 1.050 1.030 1.050 22,000 22,700 1.0318 1.050 1.020 1.050 1.030 1.050 22,000 1.0318 -2.78%
2014-10-28 0 1.080 1.040 1.080 1.000 1.090 198,000 203,740 1.0290 1.080 1.040 1.080 1.000 1.090 198,000 1.0290 2.86%
2014-10-27 0 1.050 1.040 1.070 1.020 1.050 164,000 168,420 1.0270 1.050 1.040 1.070 1.020 1.050 164,000 1.0270 -3.67%
2014-10-24 0 1.090 1.060 1.090 - - 0 0 - 1.090 1.060 1.090 - - 0 - -0.91%
2014-10-23 0 1.100 1.080 1.100 1.080 1.100 24,000 26,060 1.0858 1.100 1.080 1.100 1.080 1.100 24,000 1.0858 -0.90%
2014-10-22 0 1.110 1.100 1.130 1.110 1.140 328,000 373,860 1.1398 1.110 1.100 1.130 1.110 1.140 328,000 1.1398 0.91%
2014-10-21 0 1.100 1.080 1.110 1.090 1.160 108,000 119,040 1.1022 1.100 1.080 1.110 1.090 1.160 108,000 1.1022 -2.65%
2014-10-20 0 1.130 1.090 1.130 - - 0 0 - 1.130 1.090 1.130 - - 0 - 0.00%
2014-10-17 0 1.130 1.090 1.150 - - 0 0 - 1.130 1.090 1.150 - - 0 - 0.00%
2014-10-16 0 1.130 1.100 1.130 - - 0 0 - 1.130 1.100 1.130 - - 0 - 0.00%
2014-10-15 0 1.130 1.100 1.140 1.130 1.130 2,000 2,260 1.1300 1.130 1.100 1.140 1.130 1.130 2,000 1.1300 0.00%
2014-10-14 0 1.130 1.120 1.130 1.130 1.200 128,000 148,000 1.1563 1.130 1.120 1.130 1.130 1.200 128,000 1.1563 0.00%
2014-10-13 0 1.130 1.090 1.130 1.090 1.130 40,000 43,840 1.0960 1.130 1.090 1.130 1.090 1.130 40,000 1.0960 1.80%
2014-10-10 0 1.110 1.090 1.110 1.110 1.110 6,000 6,660 1.1100 1.110 1.090 1.110 1.110 1.110 6,000 1.1100 -1.77%
2014-10-09 0 1.130 1.090 1.130 1.100 1.140 40,000 44,660 1.1165 1.130 1.090 1.130 1.100 1.140 40,000 1.1165 0.00%
2014-10-08 0 1.130 1.100 1.130 1.140 1.140 8,000 9,120 1.1400 1.130 1.100 1.130 1.140 1.140 8,000 1.1400 0.89%
2014-10-07 0 1.120 1.080 1.120 1.120 1.130 60,000 67,240 1.1207 1.120 1.080 1.120 1.120 1.130 60,000 1.1207 -0.88%
2014-10-06 0 1.130 1.090 1.130 1.120 1.130 6,000 6,740 1.1233 1.130 1.090 1.130 1.120 1.130 6,000 1.1233 0.89%
2014-10-03 0 1.120 1.080 1.130 1.120 1.120 10,000 11,200 1.1200 1.120 1.080 1.130 1.120 1.120 10,000 1.1200 -0.88%
2014-09-30 0 1.130 1.100 1.130 1.070 1.140 102,000 112,560 1.1035 1.130 1.100 1.130 1.070 1.140 102,000 1.1035 0.89%
2014-09-29 0 1.120 1.080 1.120 1.070 1.140 56,000 60,280 1.0764 1.120 1.080 1.120 1.070 1.140 56,000 1.0764 -4.27%
2014-09-26 0 1.170 1.110 1.170 1.120 1.170 130,000 147,000 1.1308 1.170 1.110 1.170 1.120 1.170 130,000 1.1308 0.00%
2014-09-25 0 1.170 1.130 1.170 - - 0 0 - 1.170 1.130 1.170 - - 0 - 0.00%
2014-09-24 0 1.170 1.140 1.170 1.150 1.180 168,000 195,300 1.1625 1.170 1.140 1.170 1.150 1.180 168,000 1.1625 0.00%
2014-09-23 0 1.170 1.140 1.180 1.170 1.170 38,000 44,460 1.1700 1.170 1.140 1.180 1.170 1.170 38,000 1.1700 0.00%
2014-09-22 0 1.170 1.120 1.170 1.150 1.190 78,000 90,640 1.1621 1.170 1.120 1.170 1.150 1.190 78,000 1.1621 0.86%
2014-09-19 0 1.160 1.120 1.160 1.110 1.160 82,000 93,240 1.1371 1.160 1.120 1.160 1.110 1.160 82,000 1.1371 2.65%
2014-09-18 0 1.130 1.130 1.150 1.100 1.130 74,000 82,140 1.1100 1.130 1.130 1.150 1.100 1.130 74,000 1.1100 2.73%
2014-09-17 0 1.100 1.070 1.120 1.080 1.120 70,000 76,480 1.0926 1.100 1.070 1.120 1.080 1.120 70,000 1.0926 0.00%
2014-09-16 0 1.100 1.100 1.120 1.090 1.100 46,000 50,480 1.0974 1.100 1.100 1.120 1.090 1.100 46,000 1.0974 -2.65%
2014-09-15 0 1.130 1.080 1.130 1.080 1.130 44,000 48,800 1.1091 1.130 1.080 1.130 1.080 1.130 44,000 1.1091 4.63%
2014-09-12 0 1.080 1.070 1.120 1.080 1.110 62,000 67,340 1.0861 1.080 1.070 1.120 1.080 1.110 62,000 1.0861 -5.26%
2014-09-11 0 1.140 1.080 1.140 1.060 1.140 38,000 42,440 1.1168 1.140 1.080 1.140 1.060 1.140 38,000 1.1168 6.54%
2014-09-10 0 1.070 1.070 1.120 1.050 1.160 228,000 248,420 1.0896 1.070 1.070 1.120 1.050 1.160 228,000 1.0896 -5.31%
2014-09-08 0 1.130 1.070 1.130 1.050 1.150 124,000 134,980 1.0885 1.130 1.070 1.130 1.050 1.150 124,000 1.0885 6.60%
2014-09-05 0 1.060 1.020 1.060 1.030 1.060 68,000 70,300 1.0338 1.060 1.020 1.060 1.030 1.060 68,000 1.0338 2.91%
2014-09-04 0 1.030 1.030 1.070 1.030 1.080 88,000 91,600 1.0409 1.030 1.030 1.070 1.030 1.080 88,000 1.0409 -4.63%
2014-09-03 0 1.080 1.030 1.080 1.030 1.130 56,000 59,340 1.0596 1.080 1.030 1.080 1.030 1.130 56,000 1.0596 -0.92%
2014-09-02 0 1.090 1.050 1.090 1.080 1.100 36,000 39,100 1.0861 1.090 1.050 1.090 1.080 1.100 36,000 1.0861 -0.91%
2014-09-01 0 1.100 1.050 1.100 1.010 1.140 496,000 518,520 1.0454 1.100 1.050 1.100 1.010 1.140 496,000 1.0454 -4.35%
2014-08-29 0 1.150 1.130 1.160 1.150 1.150 80,000 92,000 1.1500 1.150 1.130 1.160 1.150 1.150 80,000 1.1500 -0.86%
2014-08-28 0 1.160 1.110 1.160 1.110 1.160 46,000 51,300 1.1152 1.160 1.110 1.160 1.110 1.160 46,000 1.1152 1.75%
2014-08-27 0 1.140 1.120 1.140 1.120 1.140 36,000 40,580 1.1272 1.140 1.120 1.140 1.120 1.140 36,000 1.1272 -1.72%
2014-08-26 0 1.160 1.120 1.160 1.160 1.160 24,000 27,840 1.1600 1.160 1.120 1.160 1.160 1.160 24,000 1.1600 0.00%
2014-08-25 0 1.160 1.130 1.160 - - 0 0 - 1.160 1.130 1.160 - - 0 - 0.00%
2014-08-22 0 1.160 1.140 1.160 1.160 1.160 10,000 11,600 1.1600 1.160 1.140 1.160 1.160 1.160 10,000 1.1600 -0.85%
2014-08-21 0 1.170 1.140 1.170 1.170 1.170 16,000 18,720 1.1700 1.170 1.140 1.170 1.170 1.170 16,000 1.1700 0.00%
2014-08-20 0 1.170 1.150 1.180 - - 0 0 - 1.170 1.150 1.180 - - 0 - 0.00%
2014-08-19 0 1.170 1.140 1.170 1.180 1.180 2,000 2,360 1.1800 1.170 1.140 1.170 1.180 1.180 2,000 1.1800 0.00%
2014-08-18 0 1.170 1.140 1.170 1.170 1.180 30,000 35,120 1.1707 1.170 1.140 1.170 1.170 1.180 30,000 1.1707 0.00%
2014-08-15 0 1.170 1.150 1.170 1.170 1.170 36,000 42,120 1.1700 1.170 1.150 1.170 1.170 1.170 36,000 1.1700 0.86%
2014-08-14 0 1.160 1.140 1.160 1.120 1.190 186,000 213,660 1.1487 1.160 1.140 1.160 1.120 1.190 186,000 1.1487 -3.33%
2014-08-13 0 1.200 1.200 1.210 1.170 1.200 356,000 419,360 1.1780 1.200 1.200 1.210 1.170 1.200 356,000 1.1780 2.56%
2014-08-12 0 1.170 1.130 1.170 1.120 1.170 128,000 145,340 1.1355 1.170 1.130 1.170 1.120 1.170 128,000 1.1355 -0.85%
2014-08-11 0 1.180 1.140 1.180 1.170 1.180 70,000 82,140 1.1734 1.180 1.140 1.180 1.170 1.180 70,000 1.1734 1.72%
2014-08-08 0 1.160 1.120 1.160 1.160 1.190 120,000 140,780 1.1732 1.160 1.120 1.160 1.160 1.190 120,000 1.1732 0.87%
2014-08-07 0 1.150 1.120 1.150 1.130 1.170 50,000 57,360 1.1472 1.150 1.120 1.150 1.130 1.170 50,000 1.1472 -1.71%
2014-08-06 0 1.170 1.130 1.170 1.140 1.170 28,000 32,640 1.1657 1.170 1.130 1.170 1.140 1.170 28,000 1.1657 -0.85%
2014-08-05 0 1.180 1.130 1.180 1.180 1.180 36,000 42,480 1.1800 1.180 1.130 1.180 1.180 1.180 36,000 1.1800 0.00%
2014-08-04 0 1.180 1.130 1.180 1.170 1.190 76,000 89,180 1.1734 1.180 1.130 1.180 1.170 1.190 76,000 1.1734 1.72%
2014-08-01 0 1.160 1.130 1.160 1.160 1.160 22,000 25,520 1.1600 1.160 1.130 1.160 1.160 1.160 22,000 1.1600 -0.85%
2014-07-31 0 1.170 1.120 1.170 1.110 1.170 86,000 97,460 1.1333 1.170 1.120 1.170 1.110 1.170 86,000 1.1333 0.86%
2014-07-30 0 1.160 1.140 1.160 1.180 1.180 40,000 47,200 1.1800 1.160 1.140 1.160 1.180 1.180 40,000 1.1800 -0.85%
2014-07-29 0 1.170 1.140 1.170 1.140 1.180 62,000 72,480 1.1690 1.170 1.140 1.170 1.140 1.180 62,000 1.1690 0.86%
2014-07-28 0 1.160 1.120 1.160 - - 0 0 - 1.160 1.120 1.160 - - 0 - -1.69%
2014-07-25 0 1.180 1.130 1.180 1.170 1.180 120,000 140,660 1.1722 1.180 1.130 1.180 1.170 1.180 120,000 1.1722 0.00%
2014-07-24 0 1.180 1.160 1.180 1.160 1.180 166,000 194,560 1.1720 1.180 1.160 1.180 1.160 1.180 166,000 1.1720 0.00%
2014-07-23 0 1.180 1.140 1.180 1.180 1.180 6,000 7,080 1.1800 1.180 1.140 1.180 1.180 1.180 6,000 1.1800 0.00%
2014-07-22 0 1.180 1.130 1.180 1.180 1.180 4,000 4,720 1.1800 1.180 1.130 1.180 1.180 1.180 4,000 1.1800 0.00%
2014-07-21 0 1.180 1.130 1.180 1.130 1.180 110,000 127,460 1.1587 1.180 1.130 1.180 1.130 1.180 110,000 1.1587 0.85%
2014-07-18 0 1.170 1.130 1.170 1.170 1.170 4,000 4,680 1.1700 1.170 1.130 1.170 1.170 1.170 4,000 1.1700 0.00%
2014-07-17 0 1.170 1.130 1.170 1.130 1.170 84,000 96,760 1.1519 1.170 1.130 1.170 1.130 1.170 84,000 1.1519 0.86%
2014-07-16 0 1.160 1.120 1.160 1.170 1.170 6,000 7,020 1.1700 1.160 1.120 1.160 1.170 1.170 6,000 1.1700 0.00%
2014-07-15 0 1.160 1.130 1.170 1.150 1.160 80,000 92,300 1.1538 1.160 1.130 1.170 1.150 1.160 80,000 1.1538 0.00%
2014-07-14 0 1.160 1.130 1.160 1.170 1.170 20,000 23,400 1.1700 1.160 1.130 1.160 1.170 1.170 20,000 1.1700 -0.85%
2014-07-11 0 1.170 1.120 1.170 1.120 1.180 18,000 20,640 1.1467 1.170 1.120 1.170 1.120 1.180 18,000 1.1467 0.00%
2014-07-10 0 1.170 1.120 1.170 - - 0 0 - 1.170 1.120 1.170 - - 0 - 0.00%
2014-07-09 0 1.170 1.120 1.170 1.190 1.190 4,000 4,760 1.1900 1.170 1.120 1.170 1.190 1.190 4,000 1.1900 0.86%
2014-07-08 0 1.160 1.120 1.160 1.110 1.200 48,000 55,200 1.1500 1.160 1.120 1.160 1.110 1.200 48,000 1.1500 -0.85%
2014-07-07 0 1.170 1.120 1.170 1.180 1.180 62,000 73,160 1.1800 1.170 1.120 1.170 1.180 1.180 62,000 1.1800 -1.68%
2014-07-04 0 1.190 1.130 1.190 1.180 1.190 4,000 4,740 1.1850 1.190 1.130 1.190 1.180 1.190 4,000 1.1850 -0.83%
2014-07-03 0 1.200 1.110 1.200 1.140 1.200 18,000 21,000 1.1667 1.200 1.110 1.200 1.140 1.200 18,000 1.1667 7.14%
2014-07-02 0 1.120 1.100 1.130 1.120 1.120 10,000 11,200 1.1200 1.120 1.100 1.130 1.120 1.120 10,000 1.1200 0.00%
2014-06-30 0 1.120 1.100 1.120 - - 0 0 - 1.120 1.100 1.120 - - 0 - -3.45%
2014-06-27 0 1.160 1.120 1.160 1.110 1.210 56,000 65,480 1.1693 1.160 1.120 1.160 1.110 1.210 56,000 1.1693 0.00%
2014-06-26 0 1.160 1.110 1.160 1.170 1.170 4,000 4,680 1.1700 1.160 1.110 1.160 1.170 1.170 4,000 1.1700 1.75%
2014-06-25 0 1.140 1.080 1.140 1.130 1.160 44,000 50,260 1.1423 1.140 1.080 1.140 1.130 1.160 44,000 1.1423 0.88%
2014-06-24 0 1.130 1.080 1.130 - - 0 0 - 1.130 1.080 1.130 - - 0 - -2.59%
2014-06-23 0 1.160 1.080 1.160 1.080 1.160 96,000 106,880 1.1133 1.160 1.080 1.160 1.080 1.160 96,000 1.1133 7.41%
2014-06-20 0 1.080 1.070 1.130 1.070 1.200 126,000 139,680 1.1086 1.080 1.070 1.130 1.070 1.200 126,000 1.1086 -7.69%
2014-06-19 0 1.170 1.140 1.170 1.100 1.200 102,000 117,000 1.1471 1.170 1.140 1.170 1.100 1.200 102,000 1.1471 3.54%
2014-06-18 0 1.130 1.120 1.140 1.130 1.130 12,000 13,560 1.1300 1.130 1.120 1.140 1.130 1.130 12,000 1.1300 0.89%
2014-06-17 0 1.120 1.100 1.150 - - 0 0 - 1.120 1.100 1.150 - - 0 - 0.00%
2014-06-16 0 1.120 1.120 1.140 1.120 1.210 72,000 81,960 1.1383 1.120 1.120 1.140 1.120 1.210 72,000 1.1383 -4.27%
2014-06-13 0 1.170 1.130 1.170 1.110 1.190 22,000 25,500 1.1591 1.170 1.130 1.170 1.110 1.190 22,000 1.1591 1.74%
2014-06-12 0 1.150 1.110 1.160 1.120 1.180 52,000 60,040 1.1546 1.150 1.110 1.160 1.120 1.180 52,000 1.1546 -5.74%
2014-06-11 0 1.220 1.150 1.220 1.150 1.220 60,000 70,160 1.1693 1.220 1.150 1.220 1.150 1.220 60,000 1.1693 1.67%
2014-06-10 0 1.200 1.150 1.200 1.160 1.200 22,000 26,080 1.1855 1.200 1.150 1.200 1.160 1.200 22,000 1.1855 3.45%
2014-06-09 0 1.160 1.130 1.160 1.140 1.220 46,000 53,360 1.1600 1.160 1.130 1.160 1.140 1.220 46,000 1.1600 -2.52%
2014-06-06 0 1.190 1.180 1.190 1.170 1.190 94,000 111,160 1.1826 1.190 1.180 1.190 1.170 1.190 94,000 1.1826 0.85%
2014-06-05 0 1.180 1.140 1.180 1.140 1.210 102,000 119,900 1.1755 1.180 1.140 1.180 1.140 1.210 102,000 1.1755 -0.84%
2014-06-04 0 1.190 1.150 1.190 - - 0 0 - 1.190 1.150 1.190 - - 0 - 0.00%
2014-06-03 0 1.210 1.130 1.210 1.190 1.210 12,000 14,400 1.2000 1.190 1.111 1.190 1.170 1.190 12,202 1.1802 3.42%
2014-05-30 0 1.170 1.140 1.170 1.140 1.180 36,000 41,420 1.1506 1.151 1.121 1.151 1.121 1.160 36,605 1.1315 -1.68%
2014-05-29 0 1.190 1.160 1.190 1.200 1.200 10,000 12,000 1.2000 1.170 1.141 1.170 1.180 1.180 10,168 1.1802 0.00%
2014-05-28 0 1.190 1.160 1.190 1.190 1.190 20,000 23,800 1.1900 1.170 1.141 1.170 1.170 1.170 20,336 1.1703 0.00%
2014-05-27 0 1.190 1.150 1.190 1.160 1.190 26,000 30,340 1.1669 1.170 1.131 1.170 1.141 1.170 26,437 1.1476 -0.83%
2014-05-26 0 1.200 1.170 1.200 1.230 1.230 4,000 4,920 1.2300 1.180 1.151 1.180 1.210 1.210 4,067 1.2097 0.00%
2014-05-23 0 1.200 1.170 1.200 1.190 1.200 10,000 11,940 1.1940 1.180 1.151 1.180 1.170 1.180 10,168 1.1743 -0.83%
2014-05-22 0 1.210 1.170 1.210 1.180 1.220 26,000 31,380 1.2069 1.190 1.151 1.190 1.160 1.200 26,437 1.1870 0.00%
2014-05-21 0 1.210 1.190 1.210 1.210 1.220 46,000 56,080 1.2191 1.190 1.170 1.190 1.190 1.200 46,773 1.1990 -0.82%
2014-05-20 0 1.220 1.160 1.230 1.160 1.250 56,000 66,840 1.1936 1.200 1.141 1.210 1.141 1.229 56,941 1.1738 1.67%
2014-05-19 0 1.200 1.150 1.200 1.150 1.210 78,000 92,240 1.1826 1.180 1.131 1.180 1.131 1.190 79,311 1.1630 -0.83%
2014-05-16 0 1.210 1.160 1.210 1.160 1.220 82,000 97,940 1.1944 1.190 1.141 1.190 1.141 1.200 83,378 1.1746 3.42%
2014-05-15 0 1.170 1.160 1.200 1.170 1.230 66,000 79,680 1.2073 1.151 1.141 1.180 1.151 1.210 67,109 1.1873 -4.88%
2014-05-14 0 1.230 1.200 1.230 1.210 1.310 106,000 133,220 1.2568 1.210 1.180 1.210 1.190 1.288 107,782 1.2360 1.65%
2014-05-13 0 1.210 1.170 1.210 - - 8,000 9,680 1.2100 1.190 1.151 1.190 - - 8,134 1.1900 0.00%
2014-05-12 0 1.210 1.150 1.210 1.170 1.210 76,000 90,180 1.1866 1.190 1.131 1.190 1.151 1.190 77,277 1.1670 -1.63%
2014-05-09 0 1.230 1.150 1.230 1.250 1.250 4,000 5,000 1.2500 1.210 1.131 1.210 1.229 1.229 4,067 1.2293 0.00%
2014-05-08 0 1.230 1.220 1.230 1.220 1.240 220,000 271,080 1.2322 1.210 1.200 1.210 1.200 1.220 223,697 1.2118 1.65%
2014-05-07 0 1.210 1.180 1.210 1.200 1.210 46,000 55,600 1.2087 1.190 1.160 1.190 1.180 1.190 46,773 1.1887 -1.63%
2014-05-05 0 1.230 1.200 1.230 1.210 1.240 70,000 85,300 1.2186 1.210 1.180 1.210 1.190 1.220 71,176 1.1984 0.82%
2014-05-02 0 1.220 1.190 1.220 1.210 1.230 120,000 145,760 1.2147 1.200 1.170 1.200 1.190 1.210 122,017 1.1946 0.83%
2014-04-30 0 1.210 1.190 1.210 1.200 1.220 234,000 284,420 1.2155 1.190 1.170 1.190 1.180 1.200 237,933 1.1954 -1.63%
2014-04-29 0 1.230 1.210 1.230 1.200 1.240 116,000 141,760 1.2221 1.210 1.190 1.210 1.180 1.220 117,950 1.2019 0.82%
2014-04-28 0 1.220 1.160 1.220 1.180 1.230 132,000 160,060 1.2126 1.200 1.141 1.200 1.160 1.210 134,218 1.1925 4.27%
2014-04-25 0 1.170 1.120 1.170 - - 0 0 - 1.151 1.101 1.151 - - 0 - 0.00%
2014-04-24 0 1.170 1.150 1.170 1.150 1.190 64,000 74,420 1.1628 1.151 1.131 1.151 1.131 1.170 65,076 1.1436 -2.50%
2014-04-23 0 1.200 1.150 1.200 1.160 1.200 144,000 169,520 1.1772 1.180 1.131 1.180 1.141 1.180 146,420 1.1578 0.00%
2014-04-22 0 1.200 1.170 1.200 1.180 1.220 162,000 195,140 1.2046 1.180 1.151 1.180 1.160 1.200 164,723 1.1847 -1.64%
2014-04-17 0 1.220 1.190 1.220 1.200 1.240 80,000 96,820 1.2103 1.200 1.170 1.200 1.180 1.220 81,345 1.1902 -0.81%
2014-04-16 0 1.230 1.200 1.230 1.230 1.230 14,000 17,220 1.2300 1.210 1.180 1.210 1.210 1.210 14,235 1.2097 0.00%
2014-04-15 0 1.230 1.200 1.230 1.210 1.230 24,000 29,280 1.2200 1.210 1.180 1.210 1.190 1.210 24,403 1.1998 0.00%
2014-04-14 0 1.230 1.180 1.230 1.190 1.230 30,000 36,060 1.2020 1.210 1.160 1.210 1.170 1.210 30,504 1.1821 -0.81%
2014-04-11 0 1.240 1.200 1.240 1.200 1.240 50,000 60,800 1.2160 1.220 1.180 1.220 1.180 1.220 50,840 1.1959 -0.80%
2014-04-10 0 1.250 1.200 1.250 1.200 1.260 50,000 60,820 1.2164 1.229 1.180 1.229 1.180 1.239 50,840 1.1963 3.31%
2014-04-09 0 1.210 1.200 1.210 1.180 1.270 120,000 144,800 1.2067 1.190 1.180 1.190 1.160 1.249 122,017 1.1867 -0.82%
2014-04-08 0 1.220 1.170 1.220 1.130 1.250 82,000 95,960 1.1702 1.200 1.151 1.200 1.111 1.229 83,378 1.1509 0.83%
2014-04-07 0 1.210 1.210 1.240 1.210 1.260 76,000 93,340 1.2282 1.190 1.190 1.220 1.190 1.239 77,277 1.2079 -3.20%
2014-04-04 0 1.250 1.220 1.250 1.260 1.260 2,000 2,520 1.2600 1.229 1.200 1.229 1.239 1.239 2,034 1.2392 0.81%
2014-04-03 0 1.240 1.240 1.250 1.230 1.260 230,000 286,860 1.2472 1.220 1.220 1.229 1.210 1.239 233,866 1.2266 -2.36%
2014-04-02 0 1.270 1.250 1.270 1.190 1.280 132,000 161,340 1.2223 1.249 1.229 1.249 1.170 1.259 134,218 1.2021 0.00%
2014-04-01 0 1.270 1.240 1.270 1.250 1.290 72,000 91,300 1.2681 1.249 1.220 1.249 1.229 1.269 73,210 1.2471 -0.78%
2014-03-31 0 1.280 1.230 1.280 1.200 1.300 246,000 305,380 1.2414 1.259 1.210 1.259 1.180 1.279 250,134 1.2209 -2.29%
2014-03-28 0 1.310 1.260 1.330 1.300 1.350 112,000 148,160 1.3229 1.288 1.239 1.308 1.279 1.328 113,882 1.3010 -2.24%
2014-03-27 0 1.340 1.290 1.340 1.250 1.390 594,000 781,240 1.3152 1.318 1.269 1.318 1.229 1.367 603,983 1.2935 -1.47%
2014-03-26 0 1.360 1.330 1.370 1.280 1.390 1,158,000 1,563,400 1.3501 1.338 1.308 1.347 1.259 1.367 1,177,462 1.3278 5.43%
2014-03-25 0 1.290 1.280 1.290 1.290 1.300 138,000 178,420 1.2929 1.269 1.259 1.269 1.269 1.279 140,319 1.2715 0.00%
2014-03-24 0 1.290 1.270 1.290 1.250 1.300 1,946,000 2,459,340 1.2638 1.269 1.249 1.269 1.229 1.279 1,978,706 1.2429 2.38%
2014-03-21 0 1.260 1.250 1.260 1.260 1.260 114,000 143,640 1.2600 1.239 1.229 1.239 1.239 1.239 115,916 1.2392 0.80%
2014-03-20 0 1.250 1.230 1.250 1.210 1.260 280,000 343,900 1.2282 1.229 1.210 1.229 1.190 1.239 284,706 1.2079 0.00%
2014-03-19 0 1.250 1.230 1.250 1.220 1.260 202,000 250,820 1.2417 1.229 1.210 1.229 1.200 1.239 205,395 1.2212 1.63%
2014-03-18 0 1.230 1.230 1.240 1.230 1.270 120,000 149,720 1.2477 1.210 1.210 1.220 1.210 1.249 122,017 1.2270 0.00%
2014-03-17 0 1.230 1.200 1.230 1.210 1.230 118,000 143,680 1.2176 1.210 1.180 1.210 1.190 1.210 119,983 1.1975 0.82%
2014-03-14 0 1.220 1.220 1.240 1.220 1.300 140,000 176,660 1.2619 1.200 1.200 1.220 1.200 1.279 142,353 1.2410 -6.15%
2014-03-13 0 1.300 1.280 1.300 1.240 1.330 1,126,000 1,462,000 1.2984 1.279 1.259 1.279 1.220 1.308 1,144,924 1.2769 4.84%
2014-03-12 0 1.240 1.220 1.240 1.220 1.240 218,000 269,100 1.2344 1.220 1.200 1.220 1.200 1.220 221,664 1.2140 0.00%
2014-03-11 0 1.240 1.230 1.240 1.230 1.250 796,000 991,220 1.2453 1.220 1.210 1.220 1.210 1.229 809,378 1.2247 0.00%
2014-03-10 0 1.240 1.200 1.240 1.190 1.240 378,000 462,180 1.2227 1.220 1.180 1.220 1.170 1.220 384,353 1.2025 6.90%
2014-03-07 0 1.160 1.140 1.160 1.130 1.190 278,000 318,420 1.1454 1.141 1.121 1.141 1.111 1.170 282,672 1.1265 -3.33%
2014-03-06 0 1.200 1.200 1.230 1.200 1.240 80,000 97,360 1.2170 1.180 1.180 1.210 1.180 1.220 81,345 1.1969 -3.23%
2014-03-05 0 1.240 1.210 1.240 1.230 1.240 42,000 51,920 1.2362 1.220 1.190 1.220 1.210 1.220 42,706 1.2158 0.81%
2014-03-04 0 1.230 1.190 1.240 1.230 1.230 40,000 49,200 1.2300 1.210 1.170 1.220 1.210 1.210 40,672 1.2097 0.00%
2014-03-03 0 1.230 1.190 1.230 1.180 1.260 242,000 290,140 1.1989 1.210 1.170 1.210 1.160 1.239 246,067 1.1791 -0.81%
2014-02-28 0 1.240 1.230 1.260 1.230 1.300 546,000 680,260 1.2459 1.220 1.210 1.239 1.210 1.279 555,176 1.2253 -0.80%
2014-02-27 0 1.250 1.210 1.250 1.200 1.250 822,000 992,600 1.2075 1.229 1.190 1.229 1.180 1.229 835,815 1.1876 1.63%
2014-02-26 0 1.230 1.230 1.240 1.200 1.250 1,032,000 1,270,360 1.2310 1.210 1.210 1.220 1.180 1.229 1,049,345 1.2106 -3.15%
2014-02-25 0 1.270 1.250 1.270 1.220 1.320 1,620,000 2,049,240 1.2650 1.249 1.229 1.249 1.200 1.298 1,647,227 1.2441 5.83%
2014-02-24 0 1.200 1.180 1.200 1.070 1.210 704,000 833,280 1.1836 1.180 1.160 1.180 1.052 1.190 715,832 1.1641 12.15%
2014-02-21 0 1.070 1.040 1.070 1.020 1.100 512,000 524,680 1.0248 1.052 1.023 1.052 1.003 1.082 520,605 1.0078 3.88%
2014-02-20 0 1.030 1.000 1.030 1.020 1.050 124,000 126,900 1.0234 1.013 0.983 1.013 1.003 1.033 126,084 1.0065 0.98%
2014-02-19 0 1.020 1.010 1.040 1.010 1.060 180,000 184,560 1.0253 1.003 0.993 1.023 0.993 1.042 183,025 1.0084 -0.97%
2014-02-18 0 1.030 1.020 1.060 1.020 1.090 238,000 251,120 1.0551 1.013 1.003 1.042 1.003 1.072 242,000 1.0377 0.98%
2014-02-17 0 1.020 1.010 1.030 1.000 1.040 498,000 508,980 1.0220 1.003 0.993 1.013 0.983 1.023 506,370 1.0052 0.00%
2014-02-14 0 1.020 1.000 1.030 1.000 1.050 494,000 509,280 1.0309 1.003 0.983 1.013 0.983 1.033 502,303 1.0139 -0.97%
2014-02-13 0 1.030 1.020 1.050 1.030 1.100 208,000 218,560 1.0508 1.013 1.003 1.033 1.013 1.082 211,496 1.0334 -2.83%
2014-02-12 0 1.060 1.040 1.080 1.040 1.100 100,000 105,960 1.0596 1.042 1.023 1.062 1.023 1.082 101,681 1.0421 0.00%
2014-02-11 0 1.060 1.050 1.110 1.060 1.100 144,000 156,160 1.0844 1.042 1.033 1.092 1.042 1.082 146,420 1.0665 -6.19%
2014-02-10 0 1.130 1.070 1.130 1.040 1.130 536,000 577,340 1.0771 1.111 1.052 1.111 1.023 1.111 545,008 1.0593 7.62%
2014-02-07 0 1.050 1.020 1.060 1.030 1.080 226,000 237,500 1.0509 1.033 1.003 1.042 1.013 1.062 229,798 1.0335 1.94%
2014-02-06 0 1.030 1.010 1.030 1.000 1.080 368,000 379,400 1.0310 1.013 0.993 1.013 0.983 1.062 374,185 1.0139 -2.83%
2014-02-05 0 1.060 1.040 1.090 1.050 1.160 920,000 1,014,140 1.1023 1.042 1.023 1.072 1.033 1.141 935,462 1.0841 -10.17%
2014-02-04 0 1.180 1.130 1.180 1.150 1.230 40,000 47,000 1.1750 1.160 1.111 1.160 1.131 1.210 40,672 1.1556 0.85%
2014-01-30 0 1.170 1.120 1.170 1.140 1.170 78,000 90,700 1.1628 1.151 1.101 1.151 1.121 1.151 79,311 1.1436 0.00%
2014-01-29 0 1.170 1.120 1.170 1.130 1.190 110,000 127,600 1.1600 1.151 1.101 1.151 1.111 1.170 111,849 1.1408 1.74%
2014-01-28 0 1.150 1.130 1.160 1.110 1.210 218,000 250,400 1.1486 1.131 1.111 1.141 1.092 1.190 221,664 1.1296 0.00%
2014-01-27 0 1.150 1.110 1.160 1.130 1.190 340,000 391,600 1.1518 1.131 1.092 1.141 1.111 1.170 345,714 1.1327 -1.71%
2014-01-24 0 1.170 1.140 1.170 1.150 1.280 978,000 1,179,060 1.2056 1.151 1.121 1.151 1.131 1.259 994,437 1.1857 -9.30%
2014-01-23 0 1.290 1.280 1.290 1.290 1.330 142,000 183,920 1.2952 1.269 1.259 1.269 1.269 1.308 144,387 1.2738 -3.01%
2014-01-22 0 1.330 1.320 1.330 1.330 1.340 46,000 61,220 1.3309 1.308 1.298 1.308 1.308 1.318 46,773 1.3089 -0.75%
2014-01-21 0 1.340 1.330 1.340 1.340 1.340 6,000 8,040 1.3400 1.318 1.308 1.318 1.318 1.318 6,101 1.3179 0.00%
2014-01-20 0 1.340 1.330 1.340 1.340 1.350 116,000 155,800 1.3431 1.318 1.308 1.318 1.318 1.328 117,950 1.3209 -0.74%
2014-01-17 0 1.350 1.340 1.350 1.350 1.350 10,000 13,500 1.3500 1.328 1.318 1.328 1.328 1.328 10,168 1.3277 0.00%
2014-01-16 0 1.350 1.330 1.350 1.330 1.370 102,000 137,020 1.3433 1.328 1.308 1.328 1.308 1.347 103,714 1.3211 -1.46%
2014-01-15 0 1.370 1.350 1.370 1.350 1.390 308,000 421,860 1.3697 1.347 1.328 1.347 1.328 1.367 313,176 1.3470 0.00%
2014-01-14 0 1.370 1.330 1.370 1.300 1.370 512,000 673,800 1.3160 1.347 1.308 1.347 1.279 1.347 520,605 1.2943 1.48%
2014-01-13 0 1.350 1.350 1.360 1.350 1.380 166,000 228,260 1.3751 1.328 1.328 1.338 1.328 1.357 168,790 1.3523 -2.17%
2014-01-10 0 1.380 1.340 1.380 1.360 1.400 314,000 432,520 1.3775 1.357 1.318 1.357 1.338 1.377 319,277 1.3547 -1.43%
2014-01-09 0 1.400 1.360 1.400 1.370 1.490 606,000 863,400 1.4248 1.377 1.338 1.377 1.347 1.465 616,185 1.4012 -4.76%
2014-01-08 0 1.470 1.450 1.470 1.400 1.520 930,000 1,344,380 1.4456 1.446 1.426 1.446 1.377 1.495 945,630 1.4217 -3.92%
2014-01-07 0 1.530 1.520 1.530 1.530 1.560 128,000 198,560 1.5513 1.505 1.495 1.505 1.505 1.534 130,151 1.5256 -2.55%
2014-01-06 0 1.570 1.540 1.570 1.550 1.570 220,000 343,400 1.5609 1.544 1.515 1.544 1.524 1.544 223,697 1.5351 -1.26%
2014-01-03 0 1.590 1.530 1.590 1.560 1.590 188,000 294,680 1.5674 1.564 1.505 1.564 1.534 1.564 191,160 1.5415 -0.62%
2014-01-02 0 1.600 1.580 1.600 1.570 1.600 130,000 206,680 1.5898 1.574 1.554 1.574 1.544 1.574 132,185 1.5636 0.63%
2013-12-31 0 1.590 1.580 1.590 1.550 1.600 306,000 482,820 1.5778 1.564 1.554 1.564 1.524 1.574 311,143 1.5518 1.92%
2013-12-30 0 1.560 1.510 1.560 1.520 1.560 130,000 201,400 1.5492 1.534 1.485 1.534 1.495 1.534 132,185 1.5236 0.00%
2013-12-27 0 1.560 1.550 1.570 1.560 1.570 150,000 234,440 1.5629 1.534 1.524 1.544 1.534 1.544 152,521 1.5371 -1.89%
2013-12-24 0 1.590 1.560 1.600 1.580 1.590 72,000 113,860 1.5814 1.564 1.534 1.574 1.554 1.564 73,210 1.5553 0.63%
2013-12-23 0 1.580 1.520 1.580 1.480 1.580 404,000 623,600 1.5436 1.554 1.495 1.554 1.456 1.554 410,790 1.5181 0.00%
2013-12-20 0 1.580 1.570 1.580 1.580 1.600 86,000 136,300 1.5849 1.554 1.544 1.554 1.554 1.574 87,445 1.5587 -0.63%
2013-12-19 0 1.590 1.560 1.600 1.550 1.610 344,000 547,340 1.5911 1.564 1.534 1.574 1.524 1.583 349,782 1.5648 0.00%
2013-12-18 0 1.590 1.570 1.590 1.560 1.610 390,000 621,100 1.5926 1.564 1.544 1.564 1.534 1.583 396,555 1.5662 -0.62%
2013-12-17 0 1.600 1.580 1.600 1.580 1.630 340,000 545,500 1.6044 1.574 1.554 1.574 1.554 1.603 345,714 1.5779 1.91%
2013-12-16 0 1.570 1.560 1.570 1.560 1.590 222,000 350,320 1.5780 1.544 1.534 1.544 1.534 1.564 225,731 1.5519 -0.63%
2013-12-13 0 1.580 1.560 1.580 1.550 1.600 322,000 509,200 1.5814 1.554 1.534 1.554 1.524 1.574 327,412 1.5552 0.00%
2013-12-12 0 1.580 1.570 1.590 1.570 1.610 226,000 359,700 1.5916 1.554 1.544 1.564 1.544 1.583 229,798 1.5653 -1.25%
2013-12-11 0 1.600 1.580 1.590 1.560 1.630 627,000 1,000,990 1.5965 1.574 1.554 1.564 1.534 1.603 637,538 1.5701 -2.44%
2013-12-10 0 1.640 1.620 1.640 1.610 1.640 270,000 440,100 1.6300 1.613 1.593 1.613 1.583 1.613 274,538 1.6031 1.86%
2013-12-09 0 1.610 1.610 1.630 1.590 1.650 348,000 560,800 1.6115 1.583 1.583 1.603 1.564 1.623 353,849 1.5849 -3.01%
2013-12-06 0 1.660 1.620 1.660 1.620 1.670 552,000 906,020 1.6413 1.633 1.593 1.633 1.593 1.642 561,277 1.6142 -0.60%
2013-12-05 0 1.670 1.640 1.670 1.620 1.720 1,908,000 3,173,660 1.6633 1.642 1.613 1.642 1.593 1.692 1,940,067 1.6359 3.09%
2013-12-04 0 1.620 1.600 1.620 1.520 1.630 1,652,000 2,632,600 1.5936 1.593 1.574 1.593 1.495 1.603 1,679,765 1.5672 5.88%
2013-12-03 0 1.530 1.510 1.530 1.500 1.540 630,000 953,120 1.5129 1.505 1.485 1.505 1.475 1.515 640,588 1.4879 -0.65%
2013-12-02 0 1.540 1.520 1.540 1.500 1.540 634,000 962,560 1.5182 1.515 1.495 1.515 1.475 1.515 644,655 1.4931 0.65%
2013-11-29 0 1.530 1.500 1.530 1.490 1.530 454,000 684,400 1.5075 1.505 1.475 1.505 1.465 1.505 461,630 1.4826 -0.65%
2013-11-28 0 1.540 1.520 1.540 1.500 1.540 1,132,000 1,716,080 1.5160 1.515 1.495 1.515 1.475 1.515 1,151,025 1.4909 0.00%
2013-11-27 0 1.540 1.520 1.540 1.500 1.540 552,000 836,880 1.5161 1.515 1.495 1.515 1.475 1.515 561,277 1.4910 0.00%
2013-11-26 0 1.540 1.520 1.540 1.470 1.540 1,716,000 2,582,140 1.5047 1.515 1.495 1.515 1.446 1.515 1,744,840 1.4799 0.65%
2013-11-25 0 1.530 1.480 1.490 1.470 1.550 3,136,000 4,721,260 1.5055 1.505 1.456 1.465 1.446 1.524 3,188,706 1.4806 4.79%
2013-11-22 0 1.460 1.450 1.460 1.380 1.480 1,676,000 2,402,160 1.4333 1.436 1.426 1.436 1.357 1.456 1,704,168 1.4096 5.80%
2013-11-21 0 1.380 1.370 1.380 1.350 1.380 554,000 757,200 1.3668 1.357 1.347 1.357 1.328 1.357 563,311 1.3442 0.00%
2013-11-20 0 1.380 1.370 1.380 1.350 1.390 430,000 588,720 1.3691 1.357 1.347 1.357 1.328 1.367 437,227 1.3465 -0.72%
2013-11-19 0 1.390 1.370 1.390 1.350 1.390 872,000 1,199,840 1.3760 1.367 1.347 1.367 1.328 1.367 886,655 1.3532 1.46%
2013-11-18 0 1.370 1.360 1.370 1.350 1.380 1,118,000 1,524,420 1.3635 1.347 1.338 1.347 1.328 1.357 1,136,790 1.3410 0.74%
2013-11-15 0 1.360 1.350 1.360 1.320 1.380 570,000 765,620 1.3432 1.338 1.328 1.338 1.298 1.357 579,580 1.3210 -1.45%
2013-11-14 0 1.380 1.360 1.380 1.350 1.400 594,000 809,260 1.3624 1.357 1.338 1.357 1.328 1.377 603,983 1.3399 2.22%
2013-11-13 0 1.350 1.330 1.350 1.340 1.370 200,000 270,700 1.3535 1.328 1.308 1.328 1.318 1.347 203,361 1.3311 -0.74%
2013-11-12 0 1.360 1.360 1.380 1.360 1.380 160,000 218,740 1.3671 1.338 1.338 1.357 1.338 1.357 162,689 1.3445 -1.45%
2013-11-11 0 1.380 1.360 1.380 1.360 1.400 360,000 494,920 1.3748 1.357 1.338 1.357 1.338 1.377 366,050 1.3521 1.47%
2013-11-08 0 1.360 1.340 1.360 1.330 1.380 330,000 447,760 1.3568 1.338 1.318 1.338 1.308 1.357 335,546 1.3344 0.00%
2013-11-07 0 1.360 1.340 1.360 1.330 1.420 860,000 1,176,700 1.3683 1.338 1.318 1.338 1.308 1.397 874,454 1.3456 2.26%
2013-11-06 0 1.330 1.320 1.330 1.310 1.350 208,000 278,040 1.3367 1.308 1.298 1.308 1.288 1.328 211,496 1.3146 0.00%
2013-11-05 0 1.330 1.320 1.330 1.310 1.340 274,000 363,300 1.3259 1.308 1.298 1.308 1.288 1.318 278,605 1.3040 0.00%
2013-11-04 0 1.330 1.320 1.330 1.320 1.340 278,000 368,940 1.3271 1.308 1.298 1.308 1.298 1.318 282,672 1.3052 -0.75%
2013-11-01 0 1.340 1.330 1.340 1.310 1.340 168,000 221,540 1.3187 1.318 1.308 1.318 1.288 1.318 170,824 1.2969 0.75%
2013-10-31 0 1.330 1.320 1.330 1.300 1.340 294,000 388,880 1.3227 1.308 1.298 1.308 1.279 1.318 298,941 1.3009 1.53%
2013-10-30 0 1.310 1.300 1.310 1.300 1.330 338,000 442,560 1.3093 1.288 1.279 1.288 1.279 1.308 343,681 1.2877 0.77%
2013-10-29 0 1.300 1.290 1.300 1.300 1.340 418,000 549,420 1.3144 1.279 1.269 1.279 1.279 1.318 425,025 1.2927 -1.52%
2013-10-28 0 1.320 1.310 1.320 1.300 1.360 622,000 825,800 1.3277 1.298 1.288 1.298 1.279 1.338 632,454 1.3057 -2.94%
2013-10-25 0 1.360 1.350 1.360 1.340 1.380 252,000 341,780 1.3563 1.338 1.328 1.338 1.318 1.357 256,235 1.3339 0.00%
2013-10-24 0 1.360 1.350 1.360 1.340 1.360 234,000 316,680 1.3533 1.338 1.328 1.338 1.318 1.338 237,933 1.3310 0.00%
2013-10-23 0 1.360 1.360 1.370 1.340 1.400 308,000 423,660 1.3755 1.338 1.338 1.347 1.318 1.377 313,176 1.3528 -0.73%
2013-10-22 0 1.370 1.360 1.380 1.330 1.380 568,000 775,200 1.3648 1.347 1.338 1.357 1.308 1.357 577,546 1.3422 -0.72%
2013-10-21 0 1.380 1.390 1.400 1.360 1.440 412,000 576,520 1.3993 1.357 1.367 1.377 1.338 1.416 418,924 1.3762 0.00%
2013-10-18 0 1.380 1.380 1.400 1.360 1.390 302,000 412,260 1.3651 1.357 1.357 1.377 1.338 1.367 307,076 1.3425 1.47%
2013-10-17 0 1.360 1.350 1.360 1.350 1.380 368,000 500,800 1.3609 1.338 1.328 1.338 1.328 1.357 374,185 1.3384 0.74%
2013-10-16 0 1.350 1.330 1.350 1.330 1.360 146,000 197,020 1.3495 1.328 1.308 1.328 1.308 1.338 148,454 1.3271 -1.46%
2013-10-15 0 1.370 1.350 1.370 1.340 1.370 220,000 298,000 1.3545 1.347 1.328 1.347 1.318 1.347 223,697 1.3322 2.24%
2013-10-11 0 1.340 1.330 1.340 1.330 1.370 230,000 309,900 1.3474 1.318 1.308 1.318 1.308 1.347 233,866 1.3251 1.52%
2013-10-10 0 1.320 1.320 1.330 1.300 1.380 942,000 1,254,000 1.3312 1.298 1.298 1.308 1.279 1.357 957,832 1.3092 -2.94%
2013-10-09 0 1.360 1.340 1.380 1.330 1.490 3,516,000 4,908,380 1.3960 1.338 1.318 1.357 1.308 1.465 3,575,092 1.3729 1.49%
2013-10-08 0 1.340 1.320 1.340 1.300 1.350 154,000 204,320 1.3268 1.318 1.298 1.318 1.279 1.328 156,588 1.3048 0.00%
2013-10-07 0 1.340 1.310 1.340 1.320 1.350 88,000 117,420 1.3343 1.318 1.288 1.318 1.298 1.328 89,479 1.3123 0.00%
2013-10-04 0 1.340 1.320 1.340 1.330 1.350 132,000 175,920 1.3327 1.318 1.298 1.318 1.308 1.328 134,218 1.3107 -0.74%
2013-10-03 0 1.350 1.320 1.350 1.330 1.360 302,000 405,940 1.3442 1.328 1.298 1.328 1.308 1.338 307,076 1.3220 1.50%
2013-10-02 0 1.330 1.300 1.330 1.300 1.350 282,000 374,160 1.3268 1.308 1.279 1.308 1.279 1.328 286,739 1.3049 -0.75%
2013-09-30 0 1.340 1.320 1.340 1.310 1.340 202,000 268,360 1.3285 1.318 1.298 1.318 1.288 1.318 205,395 1.3066 0.75%
2013-09-27 0 1.330 1.310 1.330 1.310 1.360 416,000 553,580 1.3307 1.308 1.288 1.308 1.288 1.338 422,992 1.3087 0.00%
2013-09-26 0 1.330 1.320 1.330 1.300 1.380 614,000 822,940 1.3403 1.308 1.298 1.308 1.279 1.357 624,319 1.3181 2.31%
2013-09-25 0 1.300 1.290 1.310 1.300 1.330 222,000 290,120 1.3068 1.279 1.269 1.288 1.279 1.308 225,731 1.2852 -2.26%
2013-09-24 0 1.330 1.320 1.330 1.280 1.340 256,000 333,120 1.3013 1.308 1.298 1.308 1.259 1.318 260,303 1.2797 2.31%
2013-09-23 0 1.300 1.300 1.310 1.290 1.300 140,000 181,980 1.2999 1.279 1.279 1.288 1.269 1.279 142,353 1.2784 -0.76%
2013-09-19 0 1.310 1.300 1.310 1.300 1.330 322,000 423,500 1.3152 1.288 1.279 1.288 1.279 1.308 327,412 1.2935 -1.50%
2013-09-18 0 1.330 1.320 1.330 1.300 1.340 426,000 560,320 1.3153 1.308 1.298 1.308 1.279 1.318 433,160 1.2936 -0.75%
2013-09-17 0 1.340 1.310 1.340 1.300 1.350 422,000 561,280 1.3300 1.318 1.288 1.318 1.279 1.328 429,092 1.3081 -0.74%
2013-09-16 0 1.350 1.320 1.350 1.320 1.370 440,000 591,400 1.3441 1.328 1.298 1.328 1.298 1.347 447,395 1.3219 3.05%
2013-09-13 0 1.310 1.290 1.300 1.300 1.330 242,000 319,580 1.3206 1.288 1.269 1.279 1.279 1.308 246,067 1.2988 -1.50%
2013-09-12 0 1.330 1.300 1.330 1.300 1.360 218,000 290,980 1.3348 1.308 1.279 1.308 1.279 1.338 221,664 1.3127 0.00%
2013-09-11 0 1.330 1.310 1.330 1.300 1.400 326,000 436,220 1.3381 1.308 1.288 1.308 1.279 1.377 331,479 1.3160 -1.48%
2013-09-10 0 1.350 1.330 1.350 1.290 1.360 500,000 669,100 1.3382 1.328 1.308 1.328 1.269 1.338 508,403 1.3161 1.50%
2013-09-09 0 1.350 1.310 1.350 1.300 1.370 250,000 332,880 1.3315 1.308 1.269 1.308 1.260 1.327 258,024 1.2901 0.00%
2013-09-06 0 1.350 1.340 1.350 1.320 1.380 292,000 397,200 1.3603 1.308 1.298 1.308 1.279 1.337 301,372 1.3180 0.00%
2013-09-05 0 1.350 1.320 1.350 1.320 1.370 210,000 283,900 1.3519 1.308 1.279 1.308 1.279 1.327 216,740 1.3099 0.00%
2013-09-04 0 1.350 1.330 1.350 1.320 1.380 218,000 294,480 1.3508 1.308 1.289 1.308 1.279 1.337 224,997 1.3088 0.00%
2013-09-03 0 1.350 1.340 1.350 1.330 1.370 220,000 297,760 1.3535 1.308 1.298 1.308 1.289 1.327 227,061 1.3114 0.00%
2013-09-02 0 1.350 1.360 1.370 1.340 1.410 562,000 770,260 1.3706 1.308 1.318 1.327 1.298 1.366 580,039 1.3279 0.75%
2013-08-30 0 1.340 1.320 1.340 1.310 1.370 378,000 507,280 1.3420 1.298 1.279 1.298 1.269 1.327 390,133 1.3003 2.29%
2013-08-29 0 1.310 1.290 1.310 1.300 1.320 448,000 586,680 1.3096 1.269 1.250 1.269 1.260 1.279 462,379 1.2688 0.77%
2013-08-28 0 1.300 1.300 1.320 1.300 1.320 124,000 162,920 1.3139 1.260 1.260 1.279 1.260 1.279 127,980 1.2730 -2.26%
2013-08-27 0 1.330 1.320 1.330 1.310 1.340 354,000 467,200 1.3198 1.289 1.279 1.289 1.269 1.298 365,362 1.2787 -0.75%
2013-08-26 0 1.340 1.330 1.340 1.310 1.370 318,000 426,520 1.3413 1.298 1.289 1.298 1.269 1.327 328,207 1.2995 -0.74%
2013-08-23 0 1.350 1.330 1.350 1.330 1.390 476,000 646,500 1.3582 1.308 1.289 1.308 1.289 1.347 491,278 1.3160 -0.74%
2013-08-22 0 1.360 1.350 1.360 1.340 1.360 238,000 321,240 1.3497 1.318 1.308 1.318 1.298 1.318 245,639 1.3078 0.00%
2013-08-21 0 1.360 1.340 1.360 1.340 1.360 46,000 61,960 1.3470 1.318 1.298 1.318 1.298 1.318 47,476 1.3051 0.00%
2013-08-20 0 1.360 1.350 1.360 1.330 1.370 950,000 1,285,580 1.3532 1.318 1.308 1.318 1.289 1.327 980,492 1.3112 -1.45%
2013-08-19 0 1.380 1.370 1.380 1.370 1.400 286,000 395,500 1.3829 1.337 1.327 1.337 1.327 1.356 295,180 1.3399 1.47%
2013-08-16 0 1.360 1.360 1.370 1.350 1.370 640,000 871,020 1.3610 1.318 1.318 1.327 1.308 1.327 660,542 1.3186 -0.73%
2013-08-15 0 1.370 1.350 1.360 1.360 1.410 790,000 1,099,000 1.3911 1.327 1.308 1.318 1.318 1.366 815,357 1.3479 -0.72%
2013-08-13 0 1.380 1.360 1.380 1.360 1.380 1,018,000 1,401,560 1.3768 1.337 1.318 1.337 1.318 1.337 1,050,675 1.3340 0.73%
2013-08-12 0 1.370 1.350 1.370 1.290 1.390 1,214,000 1,640,240 1.3511 1.327 1.308 1.327 1.250 1.347 1,252,966 1.3091 4.58%
2013-08-09 0 1.310 1.300 1.320 1.220 1.310 2,226,000 2,808,920 1.2619 1.269 1.260 1.279 1.182 1.269 2,297,448 1.2226 4.80%
2013-08-08 0 1.250 1.240 1.260 1.170 1.250 1,710,000 2,055,480 1.2020 1.211 1.201 1.221 1.134 1.211 1,764,886 1.1647 4.17%
2013-08-07 0 1.200 1.190 1.200 1.190 1.230 616,000 741,840 1.2043 1.163 1.153 1.163 1.153 1.192 635,772 1.1668 -0.83%
2013-08-06 0 1.210 1.200 1.220 1.190 1.230 200,000 240,580 1.2029 1.172 1.163 1.182 1.153 1.192 206,419 1.1655 -3.20%
2013-08-05 0 1.250 1.240 1.250 1.230 1.250 592,000 734,760 1.2411 1.211 1.201 1.211 1.192 1.211 611,001 1.2026 1.63%
2013-08-02 0 1.230 1.210 1.230 1.220 1.260 1,646,000 2,057,260 1.2499 1.192 1.172 1.192 1.182 1.221 1,698,832 1.2110 -0.81%
2013-08-01 0 1.240 1.230 1.240 1.170 1.240 2,384,000 2,858,700 1.1991 1.201 1.192 1.201 1.134 1.201 2,460,519 1.1618 4.20%
2013-07-31 0 1.190 1.180 1.190 1.160 1.190 1,814,000 2,140,240 1.1798 1.153 1.143 1.153 1.124 1.153 1,872,224 1.1432 0.85%
2013-07-30 0 1.180 1.180 1.190 1.100 1.190 1,374,000 1,602,160 1.1661 1.143 1.143 1.153 1.066 1.153 1,418,101 1.1298 4.42%
2013-07-29 0 1.130 1.120 1.130 1.080 1.130 990,000 1,097,600 1.1087 1.095 1.085 1.095 1.046 1.095 1,021,776 1.0742 3.67%
2013-07-26 0 1.090 1.070 1.090 1.070 1.100 336,000 363,940 1.0832 1.056 1.037 1.056 1.037 1.066 346,785 1.0495 -0.91%
2013-07-25 0 1.100 1.080 1.100 1.000 1.100 772,000 816,300 1.0574 1.066 1.046 1.066 0.969 1.066 796,779 1.0245 8.91%
2013-07-24 0 1.010 0.990 1.010 0.980 1.010 686,000 683,360 0.9962 0.979 0.959 0.979 0.950 0.979 708,019 0.9652 2.02%
2013-07-23 0 0.990 0.980 1.000 0.940 0.990 700,000 673,920 0.9627 0.959 0.950 0.969 0.911 0.959 722,468 0.9328 5.32%
2013-07-22 0 0.940 0.920 0.940 0.920 0.950 80,000 74,900 0.9363 0.911 0.891 0.911 0.891 0.920 82,568 0.9071 -2.08%
2013-07-19 0 0.960 0.920 0.960 0.960 0.970 50,000 48,120 0.9624 0.930 0.891 0.930 0.930 0.940 51,605 0.9325 -1.03%
2013-07-18 0 0.970 0.930 0.970 0.940 0.980 70,000 66,740 0.9534 0.940 0.901 0.940 0.911 0.950 72,247 0.9238 4.30%
2013-07-17 0 0.930 0.920 0.940 0.910 0.940 402,000 370,780 0.9223 0.901 0.891 0.911 0.882 0.911 414,903 0.8937 1.09%
2013-07-16 0 0.920 0.910 0.920 0.920 0.930 310,000 285,600 0.9213 0.891 0.882 0.891 0.891 0.901 319,950 0.8926 -1.08%
2013-07-15 0 0.930 0.910 0.930 0.920 0.930 310,000 287,600 0.9277 0.901 0.882 0.901 0.891 0.901 319,950 0.8989 1.09%
2013-07-12 0 0.920 0.880 0.920 0.870 0.930 1,296,000 1,162,760 0.8972 0.891 0.853 0.891 0.843 0.901 1,337,598 0.8693 2.22%
2013-07-11 0 0.900 0.860 0.900 0.850 0.900 604,000 527,100 0.8727 0.872 0.833 0.872 0.824 0.872 623,387 0.8455 4.65%
2013-07-10 0 0.860 0.850 0.860 0.850 0.860 180,000 154,400 0.8578 0.833 0.824 0.833 0.824 0.833 185,777 0.8311 0.00%
2013-07-09 0 0.860 0.850 0.860 0.860 0.870 158,000 136,680 0.8651 0.833 0.824 0.833 0.833 0.843 163,071 0.8382 0.00%
2013-07-08 0 0.860 0.840 0.860 0.810 0.870 404,000 340,280 0.8423 0.833 0.814 0.833 0.785 0.843 416,967 0.8161 -1.15%
2013-07-05 0 0.870 0.850 0.870 0.860 0.880 60,000 52,600 0.8767 0.843 0.824 0.843 0.833 0.853 61,926 0.8494 -1.14%
2013-07-04 0 0.880 0.850 0.880 0.860 0.890 218,000 191,620 0.8790 0.853 0.824 0.853 0.833 0.862 224,997 0.8517 0.00%
2013-07-03 0 0.880 0.860 0.880 0.870 0.890 140,000 123,300 0.8807 0.853 0.833 0.853 0.843 0.862 144,494 0.8533 0.00%
2013-07-02 0 0.880 0.860 0.880 0.860 0.880 266,000 230,360 0.8660 0.853 0.833 0.853 0.833 0.853 274,538 0.8391 -2.22%
2013-06-28 0 0.900 0.890 0.900 0.870 0.900 246,000 217,320 0.8834 0.872 0.862 0.872 0.843 0.872 253,896 0.8559 0.00%
2013-06-27 0 0.900 0.880 0.900 0.880 0.910 286,000 256,060 0.8953 0.872 0.853 0.872 0.853 0.882 295,180 0.8675 -2.17%
2013-06-26 0 0.920 0.910 0.920 0.890 0.920 464,000 415,160 0.8947 0.891 0.882 0.891 0.862 0.891 478,893 0.8669 3.37%
2013-06-25 0 0.890 0.870 0.890 0.850 0.900 236,000 208,960 0.8854 0.862 0.843 0.862 0.824 0.872 243,575 0.8579 -1.11%
2013-06-24 0 0.900 0.870 0.900 0.890 0.910 188,000 168,360 0.8955 0.872 0.843 0.872 0.862 0.882 194,034 0.8677 1.12%
2013-06-21 0 0.890 0.860 0.890 0.870 0.890 278,000 246,620 0.8871 0.862 0.833 0.862 0.843 0.862 286,923 0.8595 -1.11%
2013-06-20 0 0.900 0.890 0.900 0.880 0.900 136,000 120,780 0.8881 0.872 0.862 0.872 0.853 0.872 140,365 0.8605 -1.10%
2013-06-19 0 0.910 0.890 0.910 0.910 0.930 336,000 307,680 0.9157 0.882 0.862 0.882 0.882 0.901 346,785 0.8872 2.25%
2013-06-18 0 0.890 0.880 0.900 0.880 0.920 314,000 281,140 0.8954 0.862 0.853 0.872 0.853 0.891 324,078 0.8675 -2.20%
2013-06-17 0 0.910 0.910 0.920 0.900 0.930 308,000 281,680 0.9145 0.882 0.882 0.891 0.872 0.901 317,886 0.8861 -1.09%
2013-06-14 0 0.920 0.900 0.920 0.870 0.920 312,000 280,480 0.8990 0.891 0.872 0.891 0.843 0.891 322,014 0.8710 2.22%
2013-06-13 0 0.900 0.890 0.900 0.870 0.920 308,000 276,340 0.8972 0.872 0.862 0.872 0.843 0.891 317,886 0.8693 -2.17%
2013-06-11 0 0.920 0.910 0.920 0.910 0.930 124,000 114,640 0.9245 0.891 0.882 0.891 0.882 0.901 127,980 0.8958 -1.08%
2013-06-10 0 0.930 0.910 0.930 0.910 0.930 332,000 305,160 0.9192 0.901 0.882 0.901 0.882 0.901 342,656 0.8906 0.00%
2013-06-07 0 0.930 0.920 0.930 0.900 0.930 320,000 294,580 0.9206 0.901 0.891 0.901 0.872 0.901 330,271 0.8919 -1.06%
2013-06-06 0 0.940 0.930 0.940 0.900 0.960 306,000 284,580 0.9300 0.911 0.901 0.911 0.872 0.930 315,822 0.9011 2.17%
2013-06-05 0 0.920 0.900 0.920 0.890 0.940 300,000 274,100 0.9137 0.891 0.872 0.891 0.862 0.911 309,629 0.8853 -2.13%
2013-06-04 0 0.940 0.930 0.940 0.910 0.940 320,000 298,660 0.9333 0.911 0.901 0.911 0.882 0.911 330,271 0.9043 2.17%
2013-06-03 0 0.970 0.960 0.980 0.940 0.980 532,000 508,780 0.9564 0.891 0.882 0.901 0.864 0.901 578,917 0.8788 1.04%
2013-05-31 0 0.960 0.950 0.960 0.940 0.970 442,000 423,380 0.9579 0.882 0.873 0.882 0.864 0.891 480,980 0.8802 -1.03%
2013-05-30 0 0.970 0.960 0.970 0.960 0.970 310,000 298,220 0.9620 0.891 0.882 0.891 0.882 0.891 337,339 0.8840 -1.02%
2013-05-29 0 0.980 0.960 0.980 0.960 0.980 316,000 304,060 0.9622 0.901 0.882 0.901 0.882 0.901 343,868 0.8842 2.08%
2013-05-28 0 0.960 0.950 0.960 0.950 0.970 330,000 316,760 0.9599 0.882 0.873 0.882 0.873 0.891 359,102 0.8821 0.00%
2013-05-27 0 0.960 0.960 0.970 0.940 0.970 324,000 308,320 0.9516 0.882 0.882 0.891 0.864 0.891 352,573 0.8745 1.05%
2013-05-24 0 0.950 0.950 0.960 0.930 0.960 146,000 138,920 0.9515 0.873 0.873 0.882 0.855 0.882 158,876 0.8744 0.00%
2013-05-23 0 0.950 0.930 0.950 0.930 0.970 320,000 301,420 0.9419 0.873 0.855 0.873 0.855 0.891 348,221 0.8656 -2.06%
2013-05-22 0 0.970 0.960 0.970 0.970 0.980 154,000 149,480 0.9706 0.891 0.882 0.891 0.891 0.901 167,581 0.8920 0.00%
2013-05-21 0 0.970 0.960 0.970 0.950 0.980 308,000 294,820 0.9572 0.891 0.882 0.891 0.873 0.901 335,162 0.8796 -1.02%
2013-05-20 0 0.980 0.960 0.980 0.960 1.000 406,000 396,060 0.9755 0.901 0.882 0.901 0.882 0.919 441,805 0.8965 1.03%
2013-05-16 0 0.970 0.960 0.970 0.960 0.980 392,000 377,980 0.9642 0.891 0.882 0.891 0.882 0.901 426,570 0.8861 0.00%
2013-05-15 0 0.970 0.950 0.970 0.950 0.970 356,000 341,620 0.9596 0.891 0.873 0.891 0.873 0.891 387,395 0.8818 0.00%
2013-05-14 0 0.970 0.950 0.970 0.950 0.970 328,000 313,680 0.9563 0.891 0.873 0.891 0.873 0.891 356,926 0.8788 1.04%
2013-05-13 0 0.960 0.950 0.960 0.940 0.960 116,000 109,340 0.9426 0.882 0.873 0.882 0.864 0.882 126,230 0.8662 1.05%
2013-05-10 0 0.950 0.950 0.970 0.950 0.980 352,000 335,940 0.9544 0.873 0.873 0.891 0.873 0.901 383,043 0.8770 -3.06%
2013-05-09 0 0.980 0.960 0.980 0.960 0.990 250,000 243,720 0.9749 0.901 0.882 0.901 0.882 0.910 272,047 0.8959 0.00%
2013-05-08 0 0.980 0.970 0.980 0.960 1.000 402,000 395,260 0.9832 0.901 0.891 0.901 0.882 0.919 437,452 0.9036 1.03%
2013-05-07 0 0.970 0.950 0.970 0.960 0.980 314,000 304,440 0.9696 0.891 0.873 0.891 0.882 0.901 341,691 0.8910 1.04%
2013-05-06 0 0.960 0.940 0.960 0.910 0.990 448,000 429,960 0.9597 0.882 0.864 0.882 0.836 0.910 487,509 0.8820 -2.04%
2013-05-03 0 0.980 0.970 0.980 0.980 1.000 244,000 240,360 0.9851 0.901 0.891 0.901 0.901 0.919 265,518 0.9052 -1.01%
2013-05-02 0 0.990 0.980 0.990 0.970 1.000 364,000 357,800 0.9830 0.910 0.901 0.910 0.891 0.919 396,101 0.9033 0.00%
2013-04-30 0 0.990 0.970 0.990 0.970 1.010 502,000 495,880 0.9878 0.910 0.891 0.910 0.891 0.928 546,271 0.9078 -2.94%
2013-04-29 0 1.020 1.010 1.020 0.990 1.030 544,000 550,520 1.0120 0.937 0.928 0.937 0.910 0.947 591,975 0.9300 4.08%
2013-04-26 0 0.980 0.970 0.980 0.960 0.980 312,000 304,000 0.9744 0.901 0.891 0.901 0.882 0.901 339,515 0.8954 -1.01%
2013-04-25 0 0.990 0.980 0.990 0.970 0.990 342,000 334,620 0.9784 0.910 0.901 0.910 0.891 0.910 372,161 0.8991 2.06%
2013-04-24 0 0.970 0.960 0.970 0.960 0.980 252,000 243,640 0.9668 0.891 0.882 0.891 0.882 0.901 274,224 0.8885 -1.02%
2013-04-23 0 0.980 0.970 0.980 0.960 0.990 212,000 207,480 0.9787 0.901 0.891 0.901 0.882 0.910 230,696 0.8994 -2.00%
2013-04-22 0 1.000 0.980 1.000 0.980 1.000 254,000 251,800 0.9913 0.919 0.901 0.919 0.901 0.919 276,400 0.9110 2.04%
2013-04-19 0 0.980 0.980 0.990 0.960 0.990 188,000 183,080 0.9738 0.901 0.901 0.910 0.882 0.910 204,580 0.8949 -1.01%
2013-04-18 0 0.990 0.970 0.990 0.980 0.990 186,000 183,640 0.9873 0.910 0.891 0.910 0.901 0.910 202,403 0.9073 0.00%
2013-04-17 0 0.990 0.970 0.990 0.960 0.990 194,000 189,860 0.9787 0.910 0.891 0.910 0.882 0.910 211,109 0.8993 0.00%
2013-04-16 0 0.990 0.980 0.990 0.960 1.000 152,000 148,900 0.9796 0.910 0.901 0.910 0.882 0.919 165,405 0.9002 -1.98%
2013-04-15 0 1.010 0.990 1.010 1.000 1.010 164,000 164,840 1.0051 0.928 0.910 0.928 0.919 0.928 178,463 0.9237 1.00%
2013-04-12 0 1.000 0.990 1.000 0.960 1.000 278,000 270,860 0.9743 0.919 0.910 0.919 0.882 0.919 302,517 0.8954 3.09%
2013-04-11 0 0.970 0.970 1.010 0.970 1.020 166,000 166,940 1.0057 0.891 0.891 0.928 0.891 0.937 180,639 0.9242 -3.00%
2013-04-10 0 1.000 0.980 1.010 0.960 1.000 120,000 118,060 0.9838 0.919 0.901 0.928 0.882 0.919 130,583 0.9041 -0.99%
2013-04-09 0 1.010 0.980 1.010 0.990 1.010 14,000 13,940 0.9957 0.928 0.901 0.928 0.910 0.928 15,235 0.9150 -0.98%
2013-04-08 0 1.020 0.990 1.020 0.990 1.030 182,000 182,560 1.0031 0.937 0.910 0.937 0.910 0.947 198,050 0.9218 0.00%
2013-04-05 0 1.020 1.010 1.020 0.990 1.040 316,000 318,680 1.0085 0.937 0.928 0.937 0.910 0.956 343,868 0.9268 -0.97%
2013-04-03 0 1.030 1.010 1.030 1.020 1.030 158,000 162,040 1.0256 0.947 0.928 0.947 0.937 0.947 171,934 0.9425 0.00%
2013-04-02 0 1.030 1.020 1.030 1.030 1.050 54,000 56,400 1.0444 0.947 0.937 0.947 0.947 0.965 58,762 0.9598 -0.96%
2013-03-28 0 1.040 1.000 1.040 1.010 1.050 160,000 165,940 1.0371 0.956 0.919 0.956 0.928 0.965 174,110 0.9531 -2.80%
2013-03-27 0 1.070 1.040 1.070 1.010 1.120 1,362,000 1,451,100 1.0654 0.983 0.956 0.983 0.928 1.029 1,482,114 0.9791 4.90%
2013-03-26 0 1.020 1.000 1.010 0.900 1.100 1,270,000 1,279,760 1.0077 0.937 0.919 0.928 0.827 1.011 1,382,000 0.9260 -7.27%
2013-03-25 0 1.100 1.080 1.100 1.090 1.100 488,000 532,000 1.0902 1.011 0.992 1.011 1.002 1.011 531,036 1.0018 0.92%
2013-03-22 0 1.090 1.070 1.090 1.070 1.090 326,000 350,560 1.0753 1.002 0.983 1.002 0.983 1.002 354,750 0.9882 0.93%
2013-03-21 0 1.080 1.060 1.080 1.070 1.100 504,000 546,000 1.0833 0.992 0.974 0.992 0.983 1.011 548,447 0.9955 -0.92%
2013-03-20 0 1.090 1.080 1.090 1.070 1.090 466,000 501,540 1.0763 1.002 0.992 1.002 0.983 1.002 507,096 0.9890 1.87%
2013-03-19 0 1.070 1.060 1.070 1.060 1.100 1,074,000 1,154,040 1.0745 0.983 0.974 0.983 0.974 1.011 1,168,715 0.9874 0.00%
2013-03-18 0 1.070 1.060 1.070 1.050 1.070 1,494,000 1,583,300 1.0598 0.983 0.974 0.983 0.965 0.983 1,625,755 0.9739 0.00%
2013-03-15 0 1.070 1.070 1.090 1.040 1.110 2,194,000 2,365,760 1.0783 0.983 0.983 1.002 0.956 1.020 2,387,487 0.9909 2.88%
2013-03-14 0 1.040 1.030 1.040 1.020 1.040 528,000 544,020 1.0303 0.956 0.947 0.956 0.937 0.956 574,564 0.9468 0.00%
2013-03-13 0 1.040 1.030 1.040 1.010 1.040 1,042,000 1,066,880 1.0239 0.956 0.947 0.956 0.928 0.956 1,133,893 0.9409 0.97%
2013-03-12 0 1.030 1.010 1.030 1.010 1.030 2,064,000 2,086,760 1.0110 0.947 0.928 0.947 0.928 0.947 2,246,023 0.9291 0.00%
2013-03-11 0 1.030 1.020 1.030 1.030 1.050 580,000 602,300 1.0384 0.947 0.937 0.947 0.947 0.965 631,150 0.9543 -0.96%
2013-03-08 0 1.040 1.020 1.040 1.000 1.040 1,094,000 1,120,340 1.0241 0.956 0.937 0.956 0.919 0.956 1,190,479 0.9411 2.97%
2013-03-07 0 1.010 1.000 1.010 0.990 1.020 376,000 378,180 1.0058 0.928 0.919 0.928 0.910 0.937 409,159 0.9243 0.00%
2013-03-06 0 1.010 1.000 1.010 1.010 1.020 444,000 449,660 1.0127 0.928 0.919 0.928 0.928 0.937 483,156 0.9307 1.00%
2013-03-05 0 1.000 0.980 1.000 0.980 1.000 314,000 311,260 0.9913 0.919 0.901 0.919 0.901 0.919 341,691 0.9109 2.04%
2013-03-04 0 0.980 0.970 0.990 0.980 0.990 416,000 409,520 0.9844 0.901 0.891 0.910 0.901 0.910 452,687 0.9046 -1.01%
2013-03-01 0 0.990 0.970 0.990 0.970 1.020 1,020,000 1,015,820 0.9959 0.910 0.891 0.910 0.891 0.937 1,109,953 0.9152 -1.00%
2013-02-28 0 1.000 0.970 1.000 0.970 1.000 1,090,000 1,076,000 0.9872 0.919 0.891 0.919 0.891 0.919 1,186,126 0.9072 0.00%
2013-02-27 0 1.000 0.990 1.000 1.000 1.010 250,000 251,000 1.0040 0.919 0.910 0.919 0.919 0.928 272,047 0.9226 0.00%
2013-02-26 0 1.000 0.990 1.000 0.990 1.010 312,000 312,520 1.0017 0.919 0.910 0.919 0.910 0.928 339,515 0.9205 0.00%
2013-02-25 0 1.000 1.000 1.010 1.000 1.070 988,000 1,028,020 1.0405 0.919 0.919 0.928 0.919 0.983 1,075,131 0.9562 3.09%
2013-02-22 0 0.970 0.960 1.000 0.960 1.000 404,000 395,580 0.9792 0.891 0.882 0.919 0.882 0.919 439,628 0.8998 0.00%
2013-02-21 0 0.970 0.970 1.000 0.970 1.030 1,488,000 1,504,500 1.0111 0.891 0.891 0.919 0.891 0.947 1,619,226 0.9291 -3.00%
2013-02-20 0 1.000 0.990 1.000 0.990 1.080 2,912,000 2,957,360 1.0156 0.919 0.910 0.919 0.910 0.992 3,168,807 0.9333 -6.54%
2013-02-19 0 1.070 1.060 1.070 1.060 1.070 466,000 494,240 1.0606 0.983 0.974 0.983 0.974 0.983 507,096 0.9746 -0.93%
2013-02-18 0 1.080 1.080 1.090 1.050 1.090 1,010,000 1,073,340 1.0627 0.992 0.992 1.002 0.965 1.002 1,099,071 0.9766 -0.92%
2013-02-15 0 1.090 1.080 1.100 1.050 1.110 1,244,000 1,338,000 1.0756 1.002 0.992 1.011 0.965 1.020 1,353,707 0.9884 -0.91%
2013-02-14 0 1.100 1.090 1.100 1.090 1.150 1,082,000 1,202,560 1.1114 1.011 1.002 1.011 1.002 1.057 1,177,421 1.0214 0.92%
2013-02-08 0 1.090 1.080 1.090 1.060 1.100 1,010,000 1,085,340 1.0746 1.002 0.992 1.002 0.974 1.011 1,099,071 0.9875 -0.91%
2013-02-07 0 1.100 1.080 1.100 1.070 1.100 512,000 556,480 1.0869 1.011 0.992 1.011 0.983 1.011 557,153 0.9988 0.92%
2013-02-06 0 1.090 1.070 1.100 1.060 1.110 646,000 706,800 1.0941 1.002 0.983 1.011 0.974 1.020 702,970 1.0054 0.00%
2013-02-05 0 1.090 1.080 1.100 1.060 1.100 452,000 489,620 1.0832 1.002 0.992 1.011 0.974 1.011 491,862 0.9954 0.00%
2013-02-04 0 1.090 1.080 1.090 1.050 1.100 490,000 524,740 1.0709 1.002 0.992 1.002 0.965 1.011 533,213 0.9841 0.93%
2013-02-01 0 1.080 1.080 1.090 1.040 1.100 448,000 484,920 1.0824 0.992 0.992 1.002 0.956 1.011 487,509 0.9947 -0.92%
2013-01-31 0 1.090 1.070 1.090 1.080 1.090 206,000 222,520 1.0802 1.002 0.983 1.002 0.992 1.002 224,167 0.9927 0.00%
2013-01-30 0 1.090 1.060 1.090 1.040 1.090 160,000 170,300 1.0644 1.002 0.974 1.002 0.956 1.002 174,110 0.9781 -0.91%
2013-01-29 0 1.100 1.090 1.100 1.090 1.100 112,000 122,300 1.0920 1.011 1.002 1.011 1.002 1.011 121,877 1.0035 0.92%
2013-01-28 0 1.090 1.080 1.090 1.070 1.110 330,000 359,100 1.0882 1.002 0.992 1.002 0.983 1.020 359,102 1.0000 2.83%
2013-01-25 0 1.060 1.050 1.060 1.040 1.070 426,000 449,420 1.0550 0.974 0.965 0.974 0.956 0.983 463,569 0.9695 -1.85%
2013-01-24 0 1.080 1.070 1.080 1.070 1.080 60,000 64,500 1.0750 0.992 0.983 0.992 0.983 0.992 65,291 0.9879 0.93%
2013-01-23 0 1.070 1.060 1.080 1.070 1.090 370,000 401,300 1.0846 0.983 0.974 0.992 0.983 1.002 402,630 0.9967 -2.73%
2013-01-22 0 1.100 1.090 1.100 1.070 1.100 348,000 377,460 1.0847 1.011 1.002 1.011 0.983 1.011 378,690 0.9968 0.00%
2013-01-21 0 1.100 1.080 1.100 1.100 1.100 156,000 171,600 1.1000 1.011 0.992 1.011 1.011 1.011 169,758 1.0109 0.92%
2013-01-18 0 1.090 1.070 1.090 1.080 1.120 582,000 641,960 1.1030 1.002 0.983 1.002 0.992 1.029 633,326 1.0136 -0.91%
2013-01-17 0 1.100 1.090 1.100 1.080 1.160 1,438,000 1,599,060 1.1120 1.011 1.002 1.011 0.992 1.066 1,564,816 1.0219 -4.35%
2013-01-16 0 1.150 1.140 1.150 1.110 1.160 1,068,000 1,214,020 1.1367 1.057 1.048 1.057 1.020 1.066 1,162,186 1.0446 4.55%
2013-01-15 0 1.100 1.080 1.100 1.070 1.100 680,000 738,080 1.0854 1.011 0.992 1.011 0.983 1.011 739,969 0.9974 2.80%
2013-01-14 0 1.070 1.050 1.070 1.050 1.080 356,000 379,420 1.0658 0.983 0.965 0.983 0.965 0.992 387,395 0.9794 0.00%
2013-01-11 0 1.070 1.050 1.080 1.040 1.080 588,000 616,720 1.0488 0.983 0.965 0.992 0.956 0.992 639,855 0.9638 -0.93%
2013-01-10 0 1.080 1.060 1.080 1.040 1.110 970,000 1,040,540 1.0727 0.992 0.974 0.992 0.956 1.020 1,055,544 0.9858 0.93%
2013-01-09 0 1.070 1.050 1.070 1.050 1.100 494,000 524,780 1.0623 0.983 0.965 0.983 0.965 1.011 537,566 0.9762 -3.60%
2013-01-08 0 1.110 1.100 1.110 1.080 1.110 512,000 561,500 1.0967 1.020 1.011 1.020 0.992 1.020 557,153 1.0078 0.91%
2013-01-07 0 1.100 1.060 1.100 1.090 1.130 100,000 109,860 1.0986 1.011 0.974 1.011 1.002 1.038 108,819 1.0096 0.92%
2013-01-04 0 1.090 1.060 1.090 1.030 1.140 806,000 854,860 1.0606 1.002 0.974 1.002 0.947 1.048 877,081 0.9747 -2.68%
2013-01-03 0 1.120 1.120 1.130 1.080 1.140 1,040,000 1,149,060 1.1049 1.029 1.029 1.038 0.992 1.048 1,131,717 1.0153 -1.75%
2013-01-02 0 1.140 1.120 1.140 1.110 1.150 566,000 638,040 1.1273 1.048 1.029 1.048 1.020 1.057 615,915 1.0359 -1.72%
2012-12-31 0 1.160 1.130 1.160 1.130 1.170 446,000 511,400 1.1466 1.066 1.038 1.066 1.038 1.075 485,332 1.0537 -0.85%
2012-12-28 0 1.170 1.140 1.170 1.160 1.170 10,000 11,660 1.1660 1.075 1.048 1.075 1.066 1.075 10,882 1.0715 1.74%
2012-12-27 0 1.150 1.130 1.150 1.130 1.150 248,000 283,260 1.1422 1.057 1.038 1.057 1.038 1.057 269,871 1.0496 -0.86%
2012-12-24 0 1.160 1.150 1.160 1.150 1.160 172,000 197,860 1.1503 1.066 1.057 1.066 1.057 1.066 187,169 1.0571 -0.85%
2012-12-21 0 1.170 1.150 1.180 1.170 1.200 104,000 122,420 1.1771 1.075 1.057 1.084 1.075 1.103 113,172 1.0817 0.00%
2012-12-20 0 1.170 1.160 1.170 1.170 1.180 50,000 58,800 1.1760 1.075 1.066 1.075 1.075 1.084 54,409 1.0807 0.00%
2012-12-19 0 1.170 1.140 1.170 1.140 1.170 116,000 134,920 1.1631 1.075 1.048 1.075 1.048 1.075 126,230 1.0688 1.74%
2012-12-18 0 1.150 1.150 1.180 1.150 1.180 44,000 50,900 1.1568 1.057 1.057 1.084 1.057 1.084 47,880 1.0631 -2.54%
2012-12-17 0 1.180 1.160 1.180 1.180 1.190 140,000 165,600 1.1829 1.084 1.066 1.084 1.084 1.094 152,346 1.0870 -0.84%
2012-12-14 0 1.190 1.180 1.190 1.170 1.210 576,000 686,380 1.1916 1.094 1.084 1.094 1.075 1.112 626,797 1.0951 1.71%
2012-12-13 0 1.170 1.170 1.180 1.160 1.230 786,000 941,220 1.1975 1.075 1.075 1.084 1.066 1.130 855,317 1.1004 0.00%
2012-12-12 0 1.170 1.160 1.170 1.150 1.170 350,000 408,340 1.1667 1.075 1.066 1.075 1.057 1.075 380,866 1.0721 -0.85%
2012-12-11 0 1.180 1.170 1.180 1.160 1.180 642,000 752,840 1.1726 1.084 1.075 1.084 1.066 1.084 698,618 1.0776 0.85%
2012-12-10 0 1.170 1.160 1.170 1.150 1.180 280,000 327,400 1.1693 1.075 1.066 1.075 1.057 1.084 304,693 1.0745 -0.85%
2012-12-07 0 1.180 1.130 1.180 1.150 1.190 258,000 300,720 1.1656 1.084 1.038 1.084 1.057 1.094 280,753 1.0711 0.00%
2012-12-06 0 1.180 1.140 1.180 1.150 1.180 264,000 306,620 1.1614 1.084 1.048 1.084 1.057 1.084 287,282 1.0673 2.61%
2012-12-05 0 1.150 1.140 1.150 1.150 1.170 662,000 774,240 1.1695 1.057 1.048 1.057 1.057 1.075 720,381 1.0748 -2.54%
2012-12-04 0 1.180 1.140 1.180 1.180 1.180 10,000 11,800 1.1800 1.084 1.048 1.084 1.084 1.084 10,882 1.0844 2.61%
2012-12-03 0 1.150 1.150 1.160 1.150 1.200 298,000 349,960 1.1744 1.057 1.057 1.066 1.057 1.103 324,280 1.0792 -3.36%
2012-11-30 0 1.190 1.170 1.190 1.180 1.210 314,000 374,360 1.1922 1.094 1.075 1.094 1.084 1.112 341,691 1.0956 -0.83%
2012-11-29 0 1.200 1.190 1.200 1.140 1.200 700,000 808,040 1.1543 1.103 1.094 1.103 1.048 1.103 761,732 1.0608 5.26%
2012-11-28 0 1.140 1.120 1.140 1.140 1.140 210,000 239,400 1.1400 1.048 1.029 1.048 1.048 1.048 228,520 1.0476 -0.87%
2012-11-27 0 1.150 1.140 1.150 1.100 1.200 718,000 813,500 1.1330 1.057 1.048 1.057 1.011 1.103 781,320 1.0412 -0.86%
2012-11-26 0 1.160 1.140 1.160 1.140 1.190 766,000 882,620 1.1522 1.066 1.048 1.066 1.048 1.094 833,553 1.0589 -4.13%
2012-11-23 0 1.210 1.190 1.210 1.200 1.250 744,000 919,360 1.2357 1.112 1.094 1.112 1.103 1.149 809,613 1.1356 -0.82%
2012-11-22 0 1.220 1.210 1.220 1.090 1.220 1,702,000 1,957,580 1.1502 1.121 1.112 1.121 1.002 1.121 1,852,098 1.0570 4.27%
2012-11-21 0 1.170 1.140 1.170 1.140 1.200 374,000 440,960 1.1790 1.075 1.048 1.075 1.048 1.103 406,983 1.0835 -4.10%
2012-11-20 0 1.220 1.200 1.220 1.190 1.250 644,000 788,840 1.2249 1.121 1.103 1.121 1.094 1.149 700,794 1.1256 1.67%
2012-11-19 0 1.200 1.200 1.210 1.150 1.200 1,078,000 1,271,420 1.1794 1.103 1.103 1.112 1.057 1.103 1,173,068 1.0838 6.19%
2012-11-16 0 1.130 1.110 1.140 1.090 1.190 976,000 1,110,500 1.1378 1.038 1.020 1.048 1.002 1.094 1,062,073 1.0456 -0.88%
2012-11-15 0 1.140 1.100 1.140 1.100 1.160 662,000 740,820 1.1191 1.048 1.011 1.048 1.011 1.066 720,381 1.0284 0.88%
2012-11-14 0 1.130 1.130 1.140 1.050 1.160 2,268,000 2,526,020 1.1138 1.038 1.038 1.048 0.965 1.066 2,468,013 1.0235 5.61%
2012-11-13 0 1.070 1.040 1.070 1.050 1.070 1,906,000 2,005,840 1.0524 0.983 0.956 0.983 0.965 0.983 2,074,089 0.9671 0.94%
2012-11-12 0 1.060 1.050 1.060 1.010 1.070 7,058,000 7,227,560 1.0240 0.974 0.965 0.974 0.928 0.983 7,680,440 0.9410 2.91%
2012-11-09 0 1.030 1.020 1.050 1.000 1.060 6,570,000 6,667,520 1.0148 0.947 0.937 0.965 0.919 0.974 7,149,404 0.9326 -0.96%
2012-11-08 0 1.040 1.010 1.040 1.020 1.040 346,000 355,340 1.0270 0.956 0.928 0.956 0.937 0.956 376,513 0.9438 1.96%
2012-11-07 0 1.020 1.000 1.030 1.010 1.020 5,220,000 5,273,800 1.0103 0.937 0.919 0.947 0.928 0.937 5,680,348 0.9284 0.00%
2012-11-06 0 1.020 1.010 1.040 1.010 1.040 502,000 512,980 1.0219 0.937 0.928 0.956 0.928 0.956 546,271 0.9391 -0.97%
2012-11-05 0 1.030 1.010 1.030 1.020 1.040 46,000 47,020 1.0222 0.947 0.928 0.947 0.937 0.956 50,057 0.9393 0.00%
2012-11-02 0 1.030 1.010 1.030 1.010 1.040 800,000 811,700 1.0146 0.947 0.928 0.947 0.928 0.956 870,551 0.9324 0.00%
2012-11-01 0 1.030 1.020 1.040 1.010 1.030 530,000 542,500 1.0236 0.947 0.937 0.956 0.928 0.947 576,740 0.9406 -3.74%
2012-10-31 0 1.070 1.050 1.070 1.060 1.090 1,722,000 1,874,900 1.0888 0.983 0.965 0.983 0.974 1.002 1,873,862 1.0006 -1.83%
2012-10-30 0 1.090 1.080 1.090 1.040 1.100 814,000 869,140 1.0677 1.002 0.992 1.002 0.956 1.011 885,786 0.9812 3.81%
2012-10-29 0 1.050 1.040 1.050 1.020 1.070 292,000 303,840 1.0405 0.965 0.956 0.965 0.937 0.983 317,751 0.9562 1.94%
2012-10-26 0 1.030 1.010 1.030 1.000 1.030 118,000 120,140 1.0181 0.947 0.928 0.947 0.919 0.947 128,406 0.9356 -0.96%
2012-10-25 0 1.040 1.030 1.040 1.000 1.050 718,000 733,780 1.0220 0.956 0.947 0.956 0.919 0.965 781,320 0.9392 0.00%
2012-10-24 0 1.040 1.030 1.040 1.030 1.050 406,000 422,160 1.0398 0.956 0.947 0.956 0.947 0.965 441,805 0.9555 0.97%
2012-10-22 0 1.030 1.040 1.050 1.020 1.070 528,000 547,820 1.0375 0.947 0.956 0.965 0.937 0.983 574,564 0.9535 -3.74%
2012-10-19 0 1.070 1.040 1.070 1.050 1.090 510,000 544,820 1.0683 0.983 0.956 0.983 0.965 1.002 554,977 0.9817 -1.83%
2012-10-18 0 1.090 1.080 1.090 1.050 1.110 1,008,000 1,088,660 1.0800 1.002 0.992 1.002 0.965 1.020 1,096,895 0.9925 2.83%
2012-10-17 0 1.060 1.050 1.060 1.030 1.060 430,000 451,620 1.0503 0.974 0.965 0.974 0.947 0.974 467,921 0.9652 0.95%
2012-10-16 0 1.050 1.040 1.060 1.050 1.060 298,000 313,660 1.0526 0.965 0.956 0.974 0.965 0.974 324,280 0.9672 0.96%
2012-10-15 0 1.040 1.040 1.060 1.030 1.060 800,000 840,420 1.0505 0.956 0.956 0.974 0.947 0.974 870,551 0.9654 0.00%
2012-10-12 0 1.040 1.040 1.060 1.000 1.060 818,000 841,380 1.0286 0.956 0.956 0.974 0.919 0.974 890,139 0.9452 1.96%
2012-10-11 0 1.020 1.020 1.030 1.010 1.020 184,000 186,980 1.0162 0.937 0.937 0.947 0.928 0.937 200,227 0.9338 0.00%
2012-10-10 0 1.020 1.020 1.030 0.980 1.020 560,000 559,940 0.9999 0.937 0.937 0.947 0.901 0.937 609,386 0.9189 -0.97%
2012-10-09 0 1.030 1.020 1.030 0.960 1.060 1,176,000 1,183,800 1.0066 0.947 0.937 0.947 0.882 0.974 1,279,711 0.9251 6.19%
2012-10-08 0 0.970 0.970 0.980 0.930 0.970 1,298,000 1,232,960 0.9499 0.891 0.891 0.901 0.855 0.891 1,412,470 0.8729 4.30%
2012-10-05 0 0.930 0.920 0.930 0.920 0.940 64,000 59,660 0.9322 0.855 0.845 0.855 0.845 0.864 69,644 0.8566 0.00%
2012-10-04 0 0.930 0.920 0.930 0.890 0.930 860,000 787,560 0.9158 0.855 0.845 0.855 0.818 0.855 935,843 0.8416 3.33%
2012-10-03 0 0.900 0.900 0.910 0.900 0.920 242,000 220,320 0.9104 0.827 0.827 0.836 0.827 0.845 263,342 0.8366 -1.10%
2012-09-28 0 0.910 0.890 0.920 0.850 0.950 502,000 451,240 0.8989 0.836 0.818 0.845 0.781 0.873 546,271 0.8260 3.41%
2012-09-27 0 0.880 0.860 0.880 0.860 0.900 68,200 59,076 0.8662 0.809 0.790 0.809 0.790 0.827 74,215 0.7960 -1.12%
2012-09-26 0 0.890 0.860 0.890 - - 0 0 - 0.818 0.790 0.818 - - 0 - 0.00%
2012-09-25 0 0.890 0.870 0.890 0.890 0.900 20,000 17,920 0.8960 0.818 0.799 0.818 0.818 0.827 21,764 0.8234 1.14%
2012-09-24 0 0.880 0.870 0.890 0.860 0.910 134,000 116,220 0.8673 0.809 0.799 0.818 0.790 0.836 145,817 0.7970 0.00%
2012-09-21 0 0.880 0.900 0.920 0.880 0.900 78,000 69,420 0.8900 0.809 0.827 0.845 0.809 0.827 84,879 0.8179 -1.12%
2012-09-20 0 0.890 0.870 0.890 - - 0 0 - 0.818 0.799 0.818 - - 0 - 0.00%
2012-09-19 0 0.890 0.880 0.900 0.890 0.890 40,000 35,600 0.8900 0.818 0.809 0.827 0.818 0.818 43,528 0.8179 -1.11%
2012-09-18 0 0.900 0.900 0.910 0.880 0.920 668,000 604,760 0.9053 0.827 0.827 0.836 0.809 0.845 726,910 0.8320 3.45%
2012-09-17 0 0.870 0.860 0.880 0.860 0.870 642,000 554,960 0.8644 0.799 0.790 0.809 0.790 0.799 698,618 0.7944 1.16%
2012-09-14 0 0.860 0.840 0.860 0.850 0.870 320,000 274,720 0.8585 0.790 0.772 0.790 0.781 0.799 348,221 0.7889 1.18%
2012-09-13 0 0.850 0.830 0.850 - - 0 0 - 0.781 0.763 0.781 - - 0 - 0.00%
2012-09-12 0 0.850 0.820 0.850 0.820 0.850 308,000 257,060 0.8346 0.781 0.754 0.781 0.754 0.781 335,162 0.7670 1.19%
2012-09-11 0 0.840 0.820 0.840 0.850 0.850 10,000 8,500 0.8500 0.772 0.754 0.772 0.781 0.781 10,882 0.7811 0.00%
2012-09-10 0 0.840 0.810 0.840 0.830 0.850 70,000 58,680 0.8383 0.772 0.744 0.772 0.763 0.781 76,173 0.7703 1.20%
2012-09-07 0 0.830 0.810 0.830 - - 0 0 - 0.763 0.744 0.763 - - 0 - 0.00%
2012-09-06 0 0.830 0.810 0.830 0.810 0.830 38,000 30,940 0.8142 0.763 0.744 0.763 0.744 0.763 41,351 0.7482 0.00%
2012-09-05 0 0.830 0.810 0.830 0.830 0.850 310,000 261,080 0.8422 0.763 0.744 0.763 0.763 0.781 337,339 0.7739 0.00%
2012-09-04 0 0.830 0.810 0.840 0.830 0.830 20,000 16,640 0.8320 0.763 0.744 0.772 0.763 0.763 21,764 0.7646 0.00%
2012-09-03 0 0.830 0.810 0.840 0.790 0.850 434,000 355,340 0.8188 0.763 0.744 0.772 0.726 0.781 472,274 0.7524 1.22%
2012-08-31 0 0.820 0.800 0.820 0.790 0.820 12,000 9,780 0.8150 0.754 0.735 0.754 0.726 0.754 13,058 0.7490 -1.20%
2012-08-30 0 0.830 0.790 0.830 0.820 0.830 20,000 16,420 0.8210 0.763 0.726 0.763 0.754 0.763 21,764 0.7545 1.22%
2012-08-29 0 0.820 0.790 0.820 0.750 0.830 306,000 238,840 0.7805 0.754 0.726 0.754 0.689 0.763 332,986 0.7173 -1.20%
2012-08-28 0 0.830 0.810 0.830 - - 0 0 - 0.763 0.744 0.763 - - 0 - -1.19%
2012-08-27 0 0.840 0.820 0.840 - - 0 0 - 0.772 0.754 0.772 - - 0 - -1.18%
2012-08-24 0 0.850 0.820 0.850 0.810 0.850 88,000 72,220 0.8207 0.781 0.754 0.781 0.744 0.781 95,761 0.7542 1.19%
2012-08-23 0 0.840 0.820 0.840 0.820 0.850 130,000 108,760 0.8366 0.772 0.754 0.772 0.754 0.781 141,465 0.7688 2.44%
2012-08-22 0 0.820 0.800 0.820 0.800 0.820 40,000 32,160 0.8040 0.754 0.735 0.754 0.735 0.754 43,528 0.7388 0.00%
2012-08-21 0 0.820 0.800 0.820 0.810 0.820 50,000 40,600 0.8120 0.754 0.735 0.754 0.744 0.754 54,409 0.7462 0.00%
2012-08-20 0 0.820 0.800 0.820 0.800 0.820 100,000 80,800 0.8080 0.754 0.735 0.754 0.735 0.754 108,819 0.7425 0.00%
2012-08-17 0 0.820 0.790 0.820 0.810 0.820 60,000 48,700 0.8117 0.754 0.726 0.754 0.744 0.754 65,291 0.7459 0.00%
2012-08-16 0 0.820 0.790 0.820 0.810 0.820 30,000 24,400 0.8133 0.754 0.726 0.754 0.744 0.754 32,646 0.7474 2.50%
2012-08-15 0 0.800 0.800 0.810 0.800 0.820 56,000 45,300 0.8089 0.735 0.735 0.744 0.735 0.754 60,939 0.7434 -1.23%
2012-08-14 0 0.810 0.790 0.810 0.810 0.820 80,000 64,880 0.8110 0.744 0.726 0.744 0.744 0.754 87,055 0.7453 0.00%
2012-08-13 0 0.810 0.790 0.810 0.820 0.820 50,000 40,520 0.8104 0.744 0.726 0.744 0.754 0.754 54,409 0.7447 0.00%
2012-08-10 0 0.810 0.790 0.810 0.800 0.810 246,000 197,760 0.8039 0.744 0.726 0.744 0.735 0.744 267,695 0.7388 -3.57%
2012-08-09 0 0.840 0.800 0.840 0.820 0.840 52,000 43,180 0.8304 0.772 0.735 0.772 0.754 0.772 56,586 0.7631 2.44%
2012-08-08 0 0.820 0.810 0.820 0.810 0.820 60,000 48,700 0.8117 0.754 0.744 0.754 0.744 0.754 65,291 0.7459 -1.20%
2012-08-07 0 0.830 0.820 0.830 0.820 0.840 40,000 33,040 0.8260 0.763 0.754 0.763 0.754 0.772 43,528 0.7591 1.22%
2012-08-06 0 0.820 0.810 0.820 0.810 0.830 52,000 42,380 0.8150 0.754 0.744 0.754 0.744 0.763 56,586 0.7490 0.00%
2012-08-03 0 0.820 0.810 0.820 0.810 0.820 52,000 42,140 0.8104 0.754 0.744 0.754 0.744 0.754 56,586 0.7447 -1.20%
2012-08-02 0 0.830 0.810 0.830 0.810 0.830 88,000 71,880 0.8168 0.763 0.744 0.763 0.744 0.763 95,761 0.7506 1.22%
2012-08-01 0 0.820 0.810 0.820 0.810 0.830 90,000 73,420 0.8158 0.754 0.744 0.754 0.744 0.763 97,937 0.7497 -1.20%
2012-07-31 0 0.830 0.810 0.830 0.800 0.830 292,000 235,720 0.8073 0.763 0.744 0.763 0.735 0.763 317,751 0.7418 -1.19%
2012-07-30 0 0.840 0.810 0.840 0.840 0.840 10,000 8,400 0.8400 0.772 0.744 0.772 0.772 0.772 10,882 0.7719 2.44%
2012-07-27 0 0.820 0.810 0.820 0.840 0.840 10,000 8,400 0.8400 0.754 0.744 0.754 0.772 0.772 10,882 0.7719 0.00%
2012-07-26 0 0.820 0.800 0.820 0.800 0.830 386,000 310,380 0.8041 0.754 0.735 0.754 0.735 0.763 420,041 0.7389 -1.20%
2012-07-25 0 0.830 0.810 0.830 0.820 0.860 440,000 368,340 0.8371 0.763 0.744 0.763 0.754 0.790 478,803 0.7693 -3.49%
2012-07-24 0 0.860 0.820 0.860 0.830 0.870 44,000 37,260 0.8468 0.790 0.754 0.790 0.763 0.799 47,880 0.7782 1.18%
2012-07-23 0 0.850 0.820 0.850 0.820 0.870 232,000 195,840 0.8441 0.781 0.754 0.781 0.754 0.799 252,460 0.7757 -1.16%
2012-07-20 0 0.860 0.840 0.860 0.840 0.860 34,000 28,960 0.8518 0.790 0.772 0.790 0.772 0.790 36,998 0.7827 1.18%
2012-07-19 0 0.850 0.830 0.850 0.850 0.850 100,000 85,000 0.8500 0.781 0.763 0.781 0.781 0.781 108,819 0.7811 2.41%
2012-07-18 0 0.830 0.810 0.830 0.800 0.840 172,000 140,340 0.8159 0.763 0.744 0.763 0.735 0.772 187,169 0.7498 -1.19%
2012-07-17 0 0.840 0.820 0.840 0.820 0.850 16,000 13,380 0.8363 0.772 0.754 0.772 0.754 0.781 17,411 0.7685 -1.18%
2012-07-16 0 0.850 0.830 0.850 0.820 0.850 84,000 70,380 0.8379 0.781 0.763 0.781 0.754 0.781 91,408 0.7700 0.00%
2012-07-13 0 0.850 0.840 0.860 0.840 0.870 330,000 281,280 0.8524 0.781 0.772 0.790 0.772 0.799 359,102 0.7833 1.19%
2012-07-12 0 0.840 0.820 0.840 0.810 0.850 626,000 518,980 0.8290 0.772 0.754 0.772 0.744 0.781 681,206 0.7619 -2.33%
2012-07-11 0 0.860 0.850 0.870 0.860 0.930 1,020,000 897,760 0.8802 0.790 0.781 0.799 0.790 0.855 1,109,953 0.8088 -6.52%
2012-07-10 0 0.920 0.910 0.930 0.870 1.020 6,268,000 5,836,580 0.9312 0.845 0.836 0.855 0.799 0.937 6,820,770 0.8557 13.58%
2012-07-09 1 - - - - - 0 0 - 0.744 - - - - 0 - 0.00%
2012-07-06 1 - - - - - 0 0 - 0.744 - - - - 0 - 0.00%
2012-07-05 1 - - - - - 0 0 - 0.744 - - - - 0 - 0.00%
2012-07-04 1 - - - - - 0 0 - 0.744 - - - - 0 - 0.00%
2012-07-03 1 - - - - - 0 0 - 0.744 - - - - 0 - 0.00%
2012-06-29 0 0.810 0.810 0.830 0.810 0.810 30,000 24,300 0.8100 0.744 0.744 0.763 0.744 0.744 32,646 0.7444 -2.41%
2012-06-28 0 0.830 0.800 0.830 - - 0 0 - 0.763 0.735 0.763 - - 0 - 0.00%
2012-06-27 0 0.830 0.800 0.830 - - 0 0 - 0.763 0.735 0.763 - - 0 - 0.00%
2012-06-26 0 0.830 0.820 0.830 0.820 0.830 170,000 139,800 0.8224 0.763 0.754 0.763 0.754 0.763 184,992 0.7557 0.00%
2012-06-25 0 0.830 0.820 0.830 0.810 0.830 140,000 115,200 0.8229 0.763 0.754 0.763 0.744 0.763 152,346 0.7562 1.22%
2012-06-22 0 0.820 0.810 0.820 0.820 0.820 34,000 27,880 0.8200 0.754 0.744 0.754 0.754 0.754 36,998 0.7535 0.00%
2012-06-21 0 0.820 0.810 0.820 0.810 0.830 90,000 73,880 0.8209 0.754 0.744 0.754 0.744 0.763 97,937 0.7544 1.23%
2012-06-20 0 0.810 0.810 0.820 0.810 0.840 160,000 132,620 0.8289 0.744 0.744 0.754 0.744 0.772 174,110 0.7617 -2.41%
2012-06-19 0 0.830 0.800 0.830 0.830 0.830 150,000 124,500 0.8300 0.763 0.735 0.763 0.763 0.763 163,228 0.7627 0.00%
2012-06-18 0 0.830 0.830 0.840 0.810 0.840 1,156,000 956,720 0.8276 0.763 0.763 0.772 0.744 0.772 1,257,947 0.7605 2.47%
2012-06-15 0 0.810 0.810 0.820 0.770 0.810 1,540,000 1,217,920 0.7909 0.744 0.744 0.754 0.708 0.744 1,675,811 0.7268 5.19%
2012-06-14 0 0.770 0.750 0.770 0.750 0.770 540,000 415,260 0.7690 0.708 0.689 0.708 0.689 0.708 587,622 0.7067 0.00%
2012-06-13 0 0.770 0.750 0.780 0.750 0.780 620,000 473,760 0.7641 0.708 0.689 0.717 0.689 0.717 674,677 0.7022 2.67%
2012-06-12 0 0.750 0.720 0.750 0.740 0.760 510,000 381,840 0.7487 0.689 0.662 0.689 0.680 0.698 554,977 0.6880 1.35%
2012-06-11 0 0.740 0.710 0.740 - - 0 0 - 0.680 0.652 0.680 - - 0 - -1.33%
2012-06-08 0 0.750 0.720 0.750 - - 0 0 - 0.689 0.662 0.689 - - 0 - 0.00%
2012-06-07 0 0.750 0.720 0.750 0.740 0.750 238,000 176,180 0.7403 0.689 0.662 0.689 0.680 0.689 258,989 0.6803 -1.32%
2012-06-06 0 0.760 0.710 0.760 - - 0 0 - 0.698 0.652 0.698 - - 0 - 0.00%
2012-06-05 0 0.760 0.740 0.760 0.710 0.760 262,000 196,260 0.7491 0.698 0.680 0.698 0.652 0.698 285,106 0.6884 2.70%
2012-06-04 0 0.760 0.720 0.760 0.720 0.760 382,000 283,860 0.7431 0.680 0.644 0.680 0.644 0.680 426,923 0.6649 0.00%
2012-06-01 0 0.760 0.740 0.760 0.750 0.780 370,000 284,060 0.7677 0.680 0.662 0.680 0.671 0.698 413,512 0.6869 1.33%
2012-05-31 0 0.750 0.730 0.750 0.720 0.750 260,000 188,340 0.7244 0.671 0.653 0.671 0.644 0.671 290,576 0.6482 4.17%
2012-05-30 0 0.720 0.710 0.720 0.690 0.730 12,000 8,680 0.7233 0.644 0.635 0.644 0.617 0.653 13,411 0.6472 -1.37%
2012-05-29 0 0.730 0.700 0.730 0.720 0.730 30,000 21,700 0.7233 0.653 0.626 0.653 0.644 0.653 33,528 0.6472 2.82%
2012-05-28 0 0.710 0.660 0.720 - - 0 0 - 0.635 0.591 0.644 - - 0 - 0.00%
2012-05-25 0 0.710 0.670 0.710 - - 0 0 - 0.635 0.599 0.635 - - 0 - 0.00%
2012-05-24 0 0.710 0.670 0.710 0.690 0.710 36,000 25,080 0.6967 0.635 0.599 0.635 0.617 0.635 40,234 0.6234 -1.39%
2012-05-23 0 0.720 0.680 0.720 0.720 0.720 10,000 7,200 0.7200 0.644 0.608 0.644 0.644 0.644 11,176 0.6442 5.88%
2012-05-22 0 0.680 0.680 0.720 0.680 0.720 66,000 45,880 0.6952 0.608 0.608 0.644 0.608 0.644 73,762 0.6220 -5.56%
2012-05-21 0 0.720 0.690 0.720 0.720 0.720 44,000 31,680 0.7200 0.644 0.617 0.644 0.644 0.644 49,174 0.6442 1.41%
2012-05-18 0 0.710 0.670 0.710 0.650 0.720 76,000 52,040 0.6847 0.635 0.599 0.635 0.582 0.644 84,938 0.6127 1.43%
2012-05-17 0 0.700 0.680 0.700 0.700 0.720 22,000 15,460 0.7027 0.626 0.608 0.626 0.626 0.644 24,587 0.6288 0.00%
2012-05-16 0 0.700 0.670 0.710 0.700 0.730 220,000 156,000 0.7091 0.626 0.599 0.635 0.626 0.653 245,872 0.6345 -5.41%
2012-05-15 0 0.740 0.710 0.740 0.720 0.740 36,000 26,320 0.7311 0.662 0.635 0.662 0.644 0.662 40,234 0.6542 2.78%
2012-05-14 0 0.720 0.710 0.740 0.720 0.740 46,000 33,320 0.7243 0.644 0.635 0.662 0.644 0.662 51,410 0.6481 -2.70%
2012-05-11 0 0.740 0.720 0.750 - - 0 0 - 0.662 0.644 0.671 - - 0 - 0.00%
2012-05-10 0 0.740 0.720 0.740 0.710 0.740 78,000 56,180 0.7203 0.662 0.644 0.662 0.635 0.662 87,173 0.6445 0.00%
2012-05-09 0 0.740 0.720 0.740 0.720 0.750 270,000 198,540 0.7353 0.662 0.644 0.662 0.644 0.671 301,752 0.6580 -1.33%
2012-05-08 0 0.750 0.730 0.750 0.720 0.750 116,000 85,520 0.7372 0.671 0.653 0.671 0.644 0.671 129,642 0.6597 0.00%
2012-05-07 0 0.750 0.730 0.750 0.720 0.760 200,000 147,420 0.7371 0.671 0.653 0.671 0.644 0.680 223,520 0.6595 0.00%
2012-05-04 0 0.750 0.730 0.750 0.760 0.760 10,000 7,600 0.7600 0.671 0.653 0.671 0.680 0.680 11,176 0.6800 -1.32%
2012-05-03 0 0.760 0.740 0.760 - - 0 0 - 0.680 0.662 0.680 - - 0 - 0.00%
2012-05-02 0 0.760 0.700 0.760 0.740 0.770 216,000 162,620 0.7529 0.680 0.626 0.680 0.662 0.689 241,402 0.6736 -1.30%
2012-04-30 0 0.770 0.740 0.770 0.760 0.770 50,000 38,300 0.7660 0.689 0.662 0.689 0.680 0.689 55,880 0.6854 2.67%
2012-04-27 0 0.750 0.740 0.760 0.730 0.750 32,000 23,760 0.7425 0.671 0.662 0.680 0.653 0.671 35,763 0.6644 -2.60%
2012-04-26 0 0.770 0.750 0.770 0.760 0.770 98,000 74,500 0.7602 0.689 0.671 0.689 0.680 0.689 109,525 0.6802 1.32%
2012-04-25 0 0.760 0.740 0.760 0.750 0.760 6,000 4,540 0.7567 0.680 0.662 0.680 0.671 0.680 6,706 0.6770 1.33%
2012-04-24 0 0.750 0.730 0.750 0.730 0.750 98,000 71,740 0.7320 0.671 0.653 0.671 0.653 0.671 109,525 0.6550 -2.60%
2012-04-23 0 0.770 0.740 0.760 0.740 0.770 520,000 392,160 0.7542 0.689 0.662 0.680 0.662 0.689 581,152 0.6748 5.48%
2012-04-20 0 0.730 0.720 0.730 0.720 0.750 54,000 39,780 0.7367 0.653 0.644 0.653 0.644 0.671 60,350 0.6592 -1.35%
2012-04-19 0 0.740 0.700 0.740 0.720 0.740 300,000 219,120 0.7304 0.662 0.626 0.662 0.644 0.662 335,280 0.6535 4.23%
2012-04-18 0 0.710 0.700 0.710 0.710 0.720 72,000 50,940 0.7075 0.635 0.626 0.635 0.635 0.644 80,467 0.6331 0.00%
2012-04-17 0 0.710 0.680 0.710 0.680 0.740 244,000 169,780 0.6958 0.635 0.608 0.635 0.608 0.662 272,694 0.6226 1.43%
2012-04-16 0 0.700 0.680 0.700 - - 0 0 - 0.626 0.608 0.626 - - 0 - 0.00%
2012-04-13 0 0.700 0.670 0.700 0.680 0.700 76,000 52,180 0.6866 0.626 0.599 0.626 0.608 0.626 84,938 0.6143 0.00%
2012-04-12 0 0.700 0.680 0.700 0.670 0.700 92,000 62,960 0.6843 0.626 0.608 0.626 0.599 0.626 102,819 0.6123 0.00%
2012-04-11 0 0.700 0.680 0.700 0.700 0.700 30,000 21,000 0.7000 0.626 0.608 0.626 0.626 0.626 33,528 0.6263 0.00%
2012-04-10 0 0.700 0.680 0.710 0.700 0.700 16,000 11,200 0.7000 0.626 0.608 0.635 0.626 0.626 17,882 0.6263 0.00%
2012-04-05 0 0.700 0.680 0.700 - - 0 0 - 0.626 0.608 0.626 - - 0 - 0.00%
2012-04-03 0 0.700 0.680 0.710 0.700 0.700 56,000 39,200 0.7000 0.626 0.608 0.635 0.626 0.626 62,586 0.6263 -2.78%
2012-04-02 0 0.720 0.700 0.720 0.700 0.740 92,000 65,360 0.7104 0.644 0.626 0.644 0.626 0.662 102,819 0.6357 1.41%
2012-03-30 0 0.710 0.690 0.710 0.680 0.710 228,000 156,620 0.6869 0.635 0.617 0.635 0.608 0.635 254,813 0.6146 0.00%
2012-03-29 0 0.710 0.690 0.710 0.730 0.730 14,000 10,220 0.7300 0.635 0.617 0.635 0.653 0.653 15,646 0.6532 1.43%
2012-03-28 0 0.700 0.700 0.720 0.670 0.740 434,000 301,360 0.6944 0.626 0.626 0.644 0.599 0.662 485,038 0.6213 1.45%
2012-03-27 0 0.690 0.650 0.690 0.680 0.700 80,000 55,100 0.6888 0.617 0.582 0.617 0.608 0.626 89,408 0.6163 1.47%
2012-03-26 0 0.680 0.650 0.680 - - 0 0 - 0.608 0.582 0.608 - - 0 - -1.45%
2012-03-23 0 0.690 0.630 0.690 0.650 0.690 100,000 66,560 0.6656 0.617 0.564 0.617 0.582 0.617 111,760 0.5956 0.00%
2012-03-22 0 0.690 0.660 0.690 0.650 0.700 82,000 55,400 0.6756 0.617 0.591 0.617 0.582 0.626 91,643 0.6045 1.47%
2012-03-21 0 0.680 0.660 0.680 0.660 0.680 128,000 85,220 0.6658 0.608 0.591 0.608 0.591 0.608 143,053 0.5957 -2.86%
2012-03-20 0 0.700 0.660 0.700 0.650 0.700 534,000 357,540 0.6696 0.626 0.591 0.626 0.582 0.626 596,798 0.5991 0.00%
2012-03-19 0 0.700 0.680 0.700 0.680 0.710 148,000 102,440 0.6922 0.626 0.608 0.626 0.608 0.635 165,405 0.6193 -2.78%
2012-03-16 0 0.720 0.700 0.720 0.720 0.730 22,000 15,960 0.7255 0.644 0.626 0.644 0.644 0.653 24,587 0.6491 1.41%
2012-03-15 0 0.710 0.710 0.730 0.710 0.730 120,000 85,400 0.7117 0.635 0.635 0.653 0.635 0.653 134,112 0.6368 -2.74%
2012-03-14 0 0.730 0.700 0.730 0.720 0.730 14,000 10,160 0.7257 0.653 0.626 0.653 0.644 0.653 15,646 0.6494 1.39%
2012-03-13 0 0.720 0.710 0.720 0.720 0.730 56,000 40,780 0.7282 0.644 0.635 0.644 0.644 0.653 62,586 0.6516 -2.70%
2012-03-12 0 0.740 0.710 0.740 0.730 0.740 100,000 73,920 0.7392 0.662 0.635 0.662 0.653 0.662 111,760 0.6614 1.37%
2012-03-09 0 0.730 0.710 0.730 0.710 0.750 200,000 144,380 0.7219 0.653 0.635 0.653 0.635 0.671 223,520 0.6459 2.82%
2012-03-08 0 0.710 0.700 0.710 0.690 0.730 740,000 516,800 0.6984 0.635 0.626 0.635 0.617 0.653 827,024 0.6249 -2.74%
2012-03-07 0 0.730 0.700 0.730 0.700 0.730 174,000 123,780 0.7114 0.653 0.626 0.653 0.626 0.653 194,462 0.6365 -2.67%
2012-03-06 0 0.750 0.720 0.750 0.750 0.750 20,000 15,000 0.7500 0.671 0.644 0.671 0.671 0.671 22,352 0.6711 0.00%
2012-03-05 0 0.750 0.730 0.750 - - 0 0 - 0.671 0.653 0.671 - - 0 - 0.00%
2012-03-02 0 0.750 0.720 0.750 - - 0 0 - 0.671 0.644 0.671 - - 0 - -1.32%
2012-03-01 0 0.760 0.740 0.760 0.730 0.760 12,000 9,060 0.7550 0.680 0.662 0.680 0.653 0.680 13,411 0.6756 0.00%
2012-02-29 0 0.760 0.730 0.760 0.720 0.760 60,000 44,960 0.7493 0.680 0.653 0.680 0.644 0.680 67,056 0.6705 1.33%
2012-02-28 0 0.750 0.730 0.750 0.730 0.760 144,000 107,160 0.7442 0.671 0.653 0.671 0.653 0.680 160,934 0.6659 -1.32%
2012-02-27 0 0.760 0.740 0.760 0.750 0.760 140,000 105,880 0.7563 0.680 0.662 0.680 0.671 0.680 156,464 0.6767 1.33%
2012-02-24 0 0.750 0.730 0.750 0.700 0.750 116,000 84,000 0.7241 0.671 0.653 0.671 0.626 0.671 129,642 0.6479 0.00%
2012-02-23 0 0.750 0.720 0.750 - - 0 0 - 0.671 0.644 0.671 - - 0 - -1.32%
2012-02-22 0 0.760 0.740 0.760 0.760 0.760 10,000 7,600 0.7600 0.680 0.662 0.680 0.680 0.680 11,176 0.6800 2.70%
2012-02-21 0 0.740 0.730 0.740 0.740 0.740 414,000 306,360 0.7400 0.662 0.653 0.662 0.662 0.662 462,686 0.6621 -2.63%
2012-02-20 0 0.760 0.740 0.760 0.740 0.760 100,000 74,200 0.7420 0.680 0.662 0.680 0.662 0.680 111,760 0.6639 0.00%
2012-02-17 0 0.760 0.750 0.760 0.760 0.760 140,000 106,400 0.7600 0.680 0.671 0.680 0.680 0.680 156,464 0.6800 0.00%
2012-02-16 0 0.760 0.750 0.760 0.740 0.760 12,000 9,080 0.7567 0.680 0.671 0.680 0.662 0.680 13,411 0.6770 -1.30%
2012-02-15 0 0.770 0.750 0.770 - - 0 0 - 0.689 0.671 0.689 - - 0 - 0.00%
2012-02-14 0 0.770 0.740 0.770 0.750 0.770 218,000 164,040 0.7525 0.689 0.662 0.689 0.671 0.689 243,637 0.6733 1.32%
2012-02-13 0 0.760 0.740 0.760 - - 0 0 - 0.680 0.662 0.680 - - 0 - 0.00%
2012-02-10 0 0.760 0.760 0.770 0.760 0.770 260,000 197,700 0.7604 0.680 0.680 0.689 0.680 0.689 290,576 0.6804 -2.56%
2012-02-09 0 0.780 0.750 0.780 0.750 0.780 98,000 74,560 0.7608 0.698 0.671 0.698 0.671 0.698 109,525 0.6808 0.00%
2012-02-08 0 0.780 0.760 0.780 0.760 0.780 188,000 143,880 0.7653 0.698 0.680 0.698 0.680 0.698 210,109 0.6848 0.00%
2012-02-07 0 0.780 0.750 0.780 0.740 0.790 72,000 54,840 0.7617 0.698 0.671 0.698 0.662 0.707 80,467 0.6815 0.00%
2012-02-06 0 0.780 0.750 0.780 0.740 0.780 52,000 39,420 0.7581 0.698 0.671 0.698 0.662 0.698 58,115 0.6783 -1.27%
2012-02-03 0 0.790 0.750 0.790 0.740 0.790 84,000 63,260 0.7531 0.707 0.671 0.707 0.662 0.707 93,878 0.6739 2.60%
2012-02-02 0 0.770 0.740 0.770 - - 0 0 - 0.689 0.662 0.689 - - 0 - 0.00%
2012-02-01 0 0.770 0.730 0.780 - - 2,000 1,560 0.7800 0.689 0.653 0.698 - - 2,235 0.6979 0.00%
2012-01-31 0 0.770 0.730 0.770 - - 0 0 - 0.689 0.653 0.689 - - 0 - -2.53%
2012-01-30 0 0.790 0.750 0.790 - - 0 0 - 0.707 0.671 0.707 - - 0 - 0.00%
2012-01-27 0 0.790 0.760 0.790 0.760 0.790 50,000 38,060 0.7612 0.707 0.680 0.707 0.680 0.707 55,880 0.6811 0.00%
2012-01-26 0 0.790 0.760 0.790 0.730 0.790 54,000 41,100 0.7611 0.707 0.680 0.707 0.653 0.707 60,350 0.6810 1.28%
2012-01-20 0 0.780 0.750 0.780 0.760 0.780 182,000 139,060 0.7641 0.698 0.671 0.698 0.680 0.698 203,403 0.6837 1.30%
2012-01-19 0 0.770 0.770 0.780 0.760 0.770 376,000 287,240 0.7639 0.689 0.689 0.698 0.680 0.689 420,218 0.6836 -1.28%
2012-01-18 0 0.780 0.740 0.780 0.770 0.780 50,000 38,920 0.7784 0.698 0.662 0.698 0.689 0.698 55,880 0.6965 0.00%
2012-01-17 0 0.780 0.750 0.800 0.770 0.780 150,000 116,900 0.7793 0.698 0.671 0.716 0.689 0.698 167,640 0.6973 1.30%
2012-01-16 0 0.770 0.750 0.780 - - 0 0 - 0.689 0.671 0.698 - - 0 - 0.00%
2012-01-13 0 0.770 0.740 0.770 0.740 0.770 62,000 46,360 0.7477 0.689 0.662 0.689 0.662 0.689 69,291 0.6691 -3.75%
2012-01-12 0 0.800 0.750 0.800 0.790 0.800 250,000 197,800 0.7912 0.716 0.671 0.716 0.707 0.716 279,400 0.7079 1.27%
2012-01-11 0 0.790 0.730 0.790 - - 0 0 - 0.707 0.653 0.707 - - 0 - 0.00%
2012-01-10 0 0.790 0.760 0.790 - - 0 0 - 0.707 0.680 0.707 - - 0 - 0.00%
2012-01-09 0 0.790 0.740 0.790 0.790 0.790 36,000 27,140 0.7539 0.707 0.662 0.707 0.707 0.707 40,234 0.6746 1.28%
2012-01-06 0 0.780 0.740 0.790 - - 0 0 - 0.698 0.662 0.707 - - 0 - 0.00%
2012-01-05 0 0.780 0.730 0.780 - - 0 0 - 0.698 0.653 0.698 - - 0 - 0.00%
2012-01-04 0 0.780 0.730 0.780 0.780 0.780 10,000 7,800 0.7800 0.698 0.653 0.698 0.698 0.698 11,176 0.6979 1.30%
2012-01-03 0 0.770 0.740 0.770 - - 0 0 - 0.689 0.662 0.689 - - 0 - 0.00%
2011-12-30 0 0.770 0.760 0.780 0.760 0.770 58,000 44,560 0.7683 0.689 0.680 0.698 0.680 0.689 64,821 0.6874 -1.28%
2011-12-29 0 0.780 0.770 0.790 - - 0 0 - 0.698 0.689 0.707 - - 0 - 0.00%
2011-12-28 0 0.780 0.750 0.780 0.750 0.780 626,000 483,420 0.7722 0.698 0.671 0.698 0.671 0.698 699,617 0.6910 -1.27%
2011-12-23 0 0.790 0.780 0.790 0.770 0.790 1,146,000 891,100 0.7776 0.707 0.698 0.707 0.689 0.707 1,280,769 0.6958 1.28%
2011-12-22 0 0.780 0.780 0.790 0.770 0.790 1,314,000 1,023,320 0.7788 0.698 0.698 0.707 0.689 0.707 1,468,526 0.6968 -1.27%
2011-12-21 0 0.790 0.780 0.790 0.780 0.800 850,000 666,580 0.7842 0.707 0.698 0.707 0.698 0.716 949,960 0.7017 1.28%
2011-12-20 0 0.780 0.770 0.780 0.770 0.780 1,186,000 918,760 0.7747 0.698 0.689 0.698 0.689 0.698 1,325,473 0.6932 0.00%
2011-12-19 0 0.780 0.770 0.790 0.770 0.780 1,370,000 1,068,100 0.7796 0.698 0.689 0.707 0.689 0.698 1,531,112 0.6976 -1.27%
2011-12-16 0 0.790 0.770 0.790 0.780 0.790 1,110,000 871,300 0.7850 0.707 0.689 0.707 0.698 0.707 1,240,536 0.7024 0.00%
2011-12-15 0 0.790 0.770 0.790 0.770 0.790 1,464,000 1,145,600 0.7825 0.707 0.689 0.707 0.689 0.707 1,636,166 0.7002 -1.25%
2011-12-14 0 0.800 0.780 0.800 0.780 0.800 1,244,000 983,000 0.7902 0.716 0.698 0.716 0.698 0.716 1,390,294 0.7070 1.27%
2011-12-13 0 0.790 0.770 0.790 0.780 0.790 1,114,000 875,060 0.7855 0.707 0.689 0.707 0.698 0.707 1,245,006 0.7029 -1.25%
2011-12-12 0 0.800 0.790 0.800 0.790 0.800 1,144,000 912,240 0.7974 0.716 0.707 0.716 0.707 0.716 1,278,534 0.7135 0.00%
2011-12-09 0 0.800 0.790 0.800 0.790 0.810 730,000 580,280 0.7949 0.716 0.707 0.716 0.707 0.725 815,848 0.7113 -2.44%
2011-12-08 0 0.820 0.800 0.820 0.800 0.820 980,000 792,440 0.8086 0.734 0.716 0.734 0.716 0.734 1,095,248 0.7235 0.00%
2011-12-07 0 0.820 0.810 0.820 0.810 0.820 1,030,000 836,700 0.8123 0.734 0.725 0.734 0.725 0.734 1,151,128 0.7269 0.00%
2011-12-06 0 0.820 0.810 0.830 0.800 0.830 1,244,000 1,020,540 0.8204 0.734 0.725 0.743 0.716 0.743 1,390,294 0.7340 0.00%
2011-12-05 0 0.820 0.800 0.820 0.810 0.820 1,302,000 1,058,340 0.8129 0.734 0.716 0.734 0.725 0.734 1,455,115 0.7273 1.23%
2011-12-02 0 0.810 0.810 0.820 0.810 0.820 1,130,000 918,300 0.8127 0.725 0.725 0.734 0.725 0.734 1,262,888 0.7271 0.00%
2011-12-01 0 0.810 0.800 0.820 0.790 0.830 998,000 814,540 0.8162 0.725 0.716 0.734 0.707 0.743 1,115,365 0.7303 0.00%
2011-11-30 0 0.810 0.800 0.810 0.800 0.820 1,110,000 897,100 0.8082 0.725 0.716 0.725 0.716 0.734 1,240,536 0.7232 -1.22%
2011-11-29 0 0.820 0.800 0.820 0.780 0.820 1,060,000 849,500 0.8014 0.734 0.716 0.734 0.698 0.734 1,184,656 0.7171 1.23%
2011-11-28 0 0.810 0.800 0.810 0.760 0.810 1,784,000 1,391,200 0.7798 0.725 0.716 0.725 0.680 0.725 1,993,798 0.6978 6.58%
2011-11-25 0 0.760 0.750 0.760 0.750 0.760 1,082,000 815,620 0.7538 0.680 0.671 0.680 0.671 0.680 1,209,243 0.6745 -1.30%
2011-11-24 0 0.770 0.750 0.770 0.750 0.770 1,532,000 1,166,760 0.7616 0.689 0.671 0.689 0.671 0.689 1,712,163 0.6815 0.00%
2011-11-23 0 0.770 0.750 0.770 0.760 0.770 1,290,000 984,040 0.7628 0.689 0.671 0.689 0.680 0.689 1,441,704 0.6826 -1.28%
2011-11-22 0 0.780 0.750 0.770 0.750 0.800 2,126,000 1,646,080 0.7743 0.698 0.671 0.689 0.671 0.716 2,376,017 0.6928 0.00%
2011-11-21 0 0.780 0.780 0.790 0.780 0.800 1,816,000 1,430,780 0.7879 0.698 0.698 0.707 0.698 0.716 2,029,561 0.7050 -2.50%
2011-11-18 0 0.800 0.780 0.800 0.780 0.820 1,766,000 1,405,120 0.7957 0.716 0.698 0.716 0.698 0.734 1,973,681 0.7119 -2.44%
2011-11-17 0 0.820 0.810 0.820 0.790 0.840 2,324,000 1,895,160 0.8155 0.734 0.725 0.734 0.707 0.752 2,597,302 0.7297 2.50%
2011-11-16 0 0.800 0.790 0.800 0.780 0.800 1,274,000 1,006,800 0.7903 0.716 0.707 0.716 0.698 0.716 1,423,822 0.7071 1.27%
2011-11-15 0 0.790 0.790 0.800 0.780 0.800 1,668,000 1,316,240 0.7891 0.707 0.707 0.716 0.698 0.716 1,864,156 0.7061 -1.25%
2011-11-14 0 0.800 0.780 0.800 0.770 0.800 2,412,000 1,879,060 0.7790 0.716 0.698 0.716 0.689 0.716 2,695,651 0.6971 5.26%
2011-11-11 0 0.760 0.750 0.770 0.730 0.770 2,100,000 1,580,500 0.7526 0.680 0.671 0.689 0.653 0.689 2,346,960 0.6734 1.33%
2011-11-10 0 0.750 0.740 0.760 0.730 0.760 1,780,000 1,331,660 0.7481 0.671 0.662 0.680 0.653 0.680 1,989,328 0.6694 -3.85%
2011-11-09 0 0.780 0.770 0.780 0.750 0.800 2,526,000 1,962,640 0.7770 0.698 0.689 0.698 0.671 0.716 2,823,057 0.6952 2.63%
2011-11-08 0 0.760 0.750 0.760 0.680 0.780 4,788,000 3,400,360 0.7102 0.680 0.671 0.680 0.608 0.698 5,351,068 0.6355 10.14%
2011-11-07 0 0.690 0.690 0.700 0.690 0.700 2,000,000 1,384,220 0.6921 0.617 0.617 0.626 0.617 0.626 2,235,200 0.6193 -1.43%
2011-11-04 0 0.700 0.690 0.700 0.680 0.700 1,228,000 849,420 0.6917 0.626 0.617 0.626 0.608 0.626 1,372,413 0.6189 1.45%
2011-11-03 0 0.690 0.680 0.700 0.660 0.710 3,080,000 2,111,560 0.6856 0.617 0.608 0.626 0.591 0.635 3,442,207 0.6134 1.47%
2011-11-02 0 0.680 0.660 0.680 0.650 0.680 1,554,000 1,037,540 0.6677 0.608 0.591 0.608 0.582 0.608 1,736,750 0.5974 0.00%
2011-11-01 0 0.680 0.670 0.690 0.670 0.690 2,054,000 1,393,420 0.6784 0.608 0.599 0.617 0.599 0.617 2,295,550 0.6070 0.00%
2011-10-31 0 0.680 0.670 0.680 0.680 0.690 2,982,000 2,033,860 0.6820 0.608 0.599 0.608 0.608 0.617 3,332,683 0.6103 -1.45%
2011-10-28 0 0.690 0.690 0.700 0.680 0.690 3,178,000 2,182,220 0.6867 0.617 0.617 0.626 0.608 0.617 3,551,732 0.6144 0.00%
2011-10-27 0 0.690 0.680 0.690 0.670 0.710 4,230,000 2,912,640 0.6886 0.617 0.608 0.617 0.599 0.635 4,727,447 0.6161 0.00%
2011-10-26 0 0.690 0.670 0.690 0.660 0.690 4,094,000 2,742,800 0.6700 0.617 0.599 0.617 0.591 0.617 4,575,454 0.5995 0.00%
2011-10-25 0 0.690 0.670 0.690 0.670 0.690 3,180,000 2,158,960 0.6789 0.617 0.599 0.617 0.599 0.617 3,553,967 0.6075 0.00%
2011-10-24 0 0.690 0.690 0.700 0.680 0.700 3,092,000 2,139,300 0.6919 0.617 0.617 0.626 0.608 0.626 3,455,619 0.6191 0.00%
2011-10-21 0 0.690 0.690 0.700 0.680 0.700 2,876,000 1,984,680 0.6901 0.617 0.617 0.626 0.608 0.626 3,214,217 0.6175 -1.43%
2011-10-20 0 0.700 0.680 0.700 0.690 0.700 2,940,000 2,029,980 0.6905 0.626 0.608 0.626 0.617 0.626 3,285,743 0.6178 0.00%
2011-10-19 0 0.700 0.690 0.700 0.690 0.720 3,470,000 2,430,200 0.7003 0.626 0.617 0.626 0.617 0.644 3,878,071 0.6267 0.00%
2011-10-18 0 0.700 0.680 0.710 0.690 0.710 3,664,000 2,558,400 0.6983 0.626 0.608 0.635 0.617 0.635 4,094,886 0.6248 1.45%
2011-10-17 0 0.690 0.690 0.700 0.690 0.720 3,216,000 2,247,440 0.6988 0.617 0.617 0.626 0.617 0.644 3,594,201 0.6253 -1.43%
2011-10-14 0 0.700 0.700 0.710 0.700 0.710 3,462,000 2,449,920 0.7077 0.626 0.626 0.635 0.626 0.635 3,869,131 0.6332 -2.78%
2011-10-13 0 0.720 0.710 0.720 0.700 0.730 3,122,000 2,222,600 0.7119 0.644 0.635 0.644 0.626 0.653 3,489,147 0.6370 1.41%
2011-10-12 0 0.710 0.710 0.720 0.690 0.730 3,644,000 2,544,340 0.6982 0.635 0.635 0.644 0.617 0.653 4,072,534 0.6248 2.90%
2011-10-11 0 0.690 0.690 0.700 0.690 0.720 3,292,000 2,309,260 0.7015 0.617 0.617 0.626 0.617 0.644 3,679,139 0.6277 0.00%
2011-10-10 0 0.690 0.680 0.690 0.680 0.740 3,260,000 2,281,580 0.6999 0.617 0.608 0.617 0.608 0.662 3,643,375 0.6262 -6.76%
2011-10-07 0 0.740 0.710 0.740 0.640 0.750 4,978,000 3,419,940 0.6870 0.662 0.635 0.662 0.573 0.671 5,563,412 0.6147 15.63%
2011-10-06 0 0.640 0.630 0.640 0.590 0.660 3,880,000 2,424,020 0.6247 0.573 0.564 0.573 0.528 0.591 4,336,287 0.5590 10.34%
2011-10-04 0 0.580 0.570 0.580 0.550 0.580 2,254,000 1,269,500 0.5632 0.519 0.510 0.519 0.492 0.519 2,519,070 0.5040 1.75%
2011-10-03 0 0.570 0.550 0.570 0.560 0.600 1,272,000 745,100 0.5858 0.510 0.492 0.510 0.501 0.537 1,421,587 0.5241 -6.56%
2011-09-30 0 0.610 0.610 0.620 0.590 0.620 3,512,000 2,128,100 0.6060 0.546 0.546 0.555 0.528 0.555 3,925,011 0.5422 0.00%
2011-09-28 0 0.610 0.610 0.620 0.610 0.620 3,212,000 1,962,480 0.6110 0.546 0.546 0.555 0.546 0.555 3,589,731 0.5467 -1.61%
2011-09-27 0 0.620 0.600 0.620 0.610 0.630 3,434,000 2,125,540 0.6190 0.555 0.537 0.555 0.546 0.564 3,837,838 0.5538 -1.59%
2011-09-26 0 0.630 0.610 0.630 0.590 0.650 4,330,000 2,650,040 0.6120 0.564 0.546 0.564 0.528 0.582 4,839,207 0.5476 1.61%
2011-09-23 0 0.620 0.600 0.630 0.590 0.620 2,332,000 1,418,540 0.6083 0.555 0.537 0.564 0.528 0.555 2,606,243 0.5443 -1.59%
2011-09-22 0 0.630 0.610 0.630 0.580 0.630 3,658,000 2,206,640 0.6032 0.564 0.546 0.564 0.519 0.564 4,088,180 0.5398 6.78%
2011-09-21 0 0.590 0.560 0.600 0.570 0.640 1,608,000 960,540 0.5974 0.528 0.501 0.537 0.510 0.573 1,797,100 0.5345 -4.84%
2011-09-20 0 0.620 0.610 0.660 0.620 0.740 3,314,000 2,328,340 0.7026 0.555 0.546 0.591 0.555 0.662 3,703,726 0.6286 -16.22%
2011-09-19 0 0.740 0.730 0.740 0.730 0.770 2,966,000 2,201,740 0.7423 0.662 0.653 0.662 0.653 0.689 3,314,801 0.6642 -3.90%
2011-09-16 0 0.770 0.750 0.770 0.760 0.780 2,734,000 2,095,280 0.7664 0.689 0.671 0.689 0.680 0.698 3,055,518 0.6857 0.00%
2011-09-15 0 0.770 0.750 0.770 0.760 0.780 2,558,000 1,968,880 0.7697 0.689 0.671 0.689 0.680 0.698 2,858,820 0.6887 0.00%
2011-09-14 0 0.770 0.760 0.780 0.770 0.790 2,570,000 2,003,300 0.7795 0.689 0.680 0.698 0.689 0.707 2,872,231 0.6975 -2.53%
2011-09-12 0 0.790 0.770 0.790 0.780 0.790 1,764,000 1,380,700 0.7827 0.707 0.689 0.707 0.698 0.707 1,971,446 0.7003 -1.25%
2011-09-09 0 0.800 0.790 0.800 0.790 0.810 1,916,000 1,533,140 0.8002 0.716 0.707 0.716 0.707 0.725 2,141,321 0.7160 0.00%
2011-09-08 0 0.800 0.800 0.810 0.790 0.810 1,796,000 1,436,600 0.7999 0.716 0.716 0.725 0.707 0.725 2,007,209 0.7157 0.00%
2011-09-07 0 0.800 0.790 0.800 0.780 0.810 2,452,000 1,952,880 0.7964 0.716 0.707 0.716 0.698 0.725 2,740,355 0.7126 1.27%
2011-09-06 0 0.790 0.780 0.790 0.770 0.800 3,034,000 2,361,340 0.7783 0.707 0.698 0.707 0.689 0.716 3,390,798 0.6964 0.00%
2011-09-05 0 0.790 0.780 0.800 0.780 0.800 2,982,000 2,357,720 0.7907 0.707 0.698 0.716 0.698 0.716 3,332,683 0.7075 -1.25%
2011-09-02 0 0.800 0.790 0.800 0.770 0.800 2,916,000 2,263,940 0.7764 0.716 0.707 0.716 0.689 0.716 3,258,921 0.6947 2.56%
2011-09-01 0 0.780 0.760 0.780 0.770 0.780 2,608,000 2,010,600 0.7709 0.698 0.680 0.698 0.689 0.698 2,914,700 0.6898 2.63%
2011-08-31 0 0.760 0.750 0.770 0.760 0.780 2,854,000 2,192,700 0.7683 0.680 0.671 0.689 0.680 0.698 3,189,630 0.6874 -1.30%
2011-08-30 0 0.770 0.760 0.770 0.740 0.810 7,816,000 6,071,620 0.7768 0.689 0.680 0.689 0.662 0.725 8,735,160 0.6951 -2.53%
2011-08-29 0 0.790 0.790 0.800 0.780 0.820 4,284,000 3,392,580 0.7919 0.707 0.707 0.716 0.698 0.734 4,787,798 0.7086 -2.47%
2011-08-26 0 0.810 0.810 0.820 0.780 0.820 3,176,000 2,567,740 0.8085 0.725 0.725 0.734 0.698 0.734 3,549,497 0.7234 2.53%
2011-08-25 0 0.790 0.780 0.800 0.780 0.800 2,386,000 1,877,080 0.7867 0.707 0.698 0.716 0.698 0.716 2,666,593 0.7039 2.60%
2011-08-24 0 0.770 0.740 0.770 0.750 0.770 440,000 334,020 0.7591 0.689 0.662 0.689 0.671 0.689 491,744 0.6793 1.32%
2011-08-23 0 0.760 0.740 0.760 0.740 0.770 140,000 106,100 0.7579 0.680 0.662 0.680 0.662 0.689 156,464 0.6781 2.70%
2011-08-22 0 0.740 0.730 0.760 0.730 0.810 1,162,500 891,675 0.7670 0.662 0.653 0.680 0.653 0.725 1,299,210 0.6863 -7.50%
2011-08-19 0 0.800 0.770 0.800 0.770 0.800 180,000 141,780 0.7877 0.716 0.689 0.716 0.689 0.716 201,168 0.7048 0.00%
2011-08-18 0 0.800 0.780 0.800 0.790 0.820 1,150,000 913,180 0.7941 0.716 0.698 0.716 0.707 0.734 1,285,240 0.7105 0.00%
2011-08-17 0 0.800 0.800 0.810 0.800 0.820 132,000 106,120 0.8039 0.716 0.716 0.725 0.716 0.734 147,523 0.7193 -2.44%
2011-08-16 0 0.820 0.800 0.820 0.800 0.830 162,000 132,200 0.8160 0.734 0.716 0.734 0.716 0.743 181,051 0.7302 0.00%
2011-08-15 0 0.820 0.810 0.820 0.820 0.830 600,000 494,280 0.8238 0.734 0.725 0.734 0.734 0.743 670,560 0.7371 3.80%
2011-08-12 0 0.790 0.790 0.810 0.790 0.830 324,000 261,100 0.8059 0.707 0.707 0.725 0.707 0.743 362,102 0.7211 -1.25%
2011-08-11 0 0.800 0.790 0.800 0.790 0.810 520,000 415,520 0.7991 0.716 0.707 0.716 0.707 0.725 581,152 0.7150 0.00%
2011-08-10 0 0.800 0.780 0.800 0.750 0.820 1,064,000 825,380 0.7757 0.716 0.698 0.716 0.671 0.734 1,189,126 0.6941 5.26%
2011-08-09 0 0.760 0.750 0.760 0.740 0.800 1,466,000 1,124,900 0.7673 0.680 0.671 0.680 0.662 0.716 1,638,401 0.6866 -5.00%
2011-08-08 0 0.800 0.780 0.800 0.780 0.810 184,000 146,040 0.7937 0.716 0.698 0.716 0.698 0.725 205,638 0.7102 -1.23%
2011-08-05 0 0.810 0.790 0.810 0.790 0.830 1,114,000 900,800 0.8086 0.725 0.707 0.725 0.707 0.743 1,245,006 0.7235 -3.57%
2011-08-04 0 0.840 0.830 0.840 0.830 0.840 316,000 263,680 0.8344 0.752 0.743 0.752 0.743 0.752 353,162 0.7466 0.00%
2011-08-03 0 0.840 0.820 0.840 0.820 0.850 504,000 419,440 0.8322 0.752 0.734 0.752 0.734 0.761 563,270 0.7447 0.00%
2011-08-02 0 0.840 0.830 0.840 0.840 0.850 120,000 100,900 0.8408 0.752 0.743 0.752 0.752 0.761 134,112 0.7524 0.00%
2011-08-01 0 0.840 0.830 0.840 0.820 0.840 240,000 199,300 0.8304 0.752 0.743 0.752 0.734 0.752 268,224 0.7430 0.00%
2011-07-29 0 0.840 0.820 0.840 0.820 0.850 368,000 303,260 0.8241 0.752 0.734 0.752 0.734 0.761 411,277 0.7374 0.00%
2011-07-28 0 0.840 0.820 0.840 0.830 0.850 52,000 43,380 0.8342 0.752 0.734 0.752 0.743 0.761 58,115 0.7464 0.00%
2011-07-27 0 0.840 0.830 0.840 0.830 0.850 236,000 197,160 0.8354 0.752 0.743 0.752 0.743 0.761 263,754 0.7475 -1.18%
2011-07-26 0 0.850 0.830 0.850 0.830 0.850 222,000 187,880 0.8463 0.761 0.743 0.761 0.743 0.761 248,107 0.7573 0.00%
2011-07-25 0 0.850 0.830 0.850 0.810 0.850 2,184,000 1,834,320 0.8399 0.761 0.743 0.761 0.725 0.761 2,440,838 0.7515 4.94%
2011-07-22 0 0.810 0.810 0.820 0.810 0.820 150,000 122,100 0.8140 0.725 0.725 0.734 0.725 0.734 167,640 0.7283 -2.41%
2011-07-21 0 0.830 0.820 0.830 0.820 0.830 724,000 597,660 0.8255 0.743 0.734 0.743 0.734 0.743 809,142 0.7386 -1.19%
2011-07-20 0 0.840 0.830 0.840 0.830 0.840 618,000 516,420 0.8356 0.752 0.743 0.752 0.743 0.752 690,677 0.7477 1.20%
2011-07-19 0 0.830 0.820 0.830 0.810 0.860 2,080,000 1,738,820 0.8360 0.743 0.734 0.743 0.725 0.770 2,324,608 0.7480 1.22%
2011-07-18 0 0.820 0.800 0.820 0.800 0.820 250,000 203,380 0.8135 0.734 0.716 0.734 0.716 0.734 279,400 0.7279 0.00%
2011-07-15 0 0.820 0.800 0.820 0.800 0.820 648,000 523,640 0.8081 0.734 0.716 0.734 0.716 0.734 724,205 0.7231 2.50%
2011-07-14 0 0.800 0.800 0.810 0.800 0.810 320,000 256,200 0.8006 0.716 0.716 0.725 0.716 0.725 357,632 0.7164 -2.44%
2011-07-13 0 0.820 0.800 0.820 0.800 0.820 344,000 276,140 0.8027 0.734 0.716 0.734 0.716 0.734 384,454 0.7183 1.23%
2011-07-12 0 0.810 0.800 0.810 0.800 0.830 874,000 710,220 0.8126 0.725 0.716 0.725 0.716 0.743 976,782 0.7271 -1.22%
2011-07-11 0 0.820 0.820 0.830 0.820 0.840 706,000 585,480 0.8293 0.734 0.734 0.743 0.734 0.752 789,025 0.7420 -2.38%
2011-07-08 0 0.840 0.830 0.840 0.820 0.850 1,054,000 885,160 0.8398 0.752 0.743 0.752 0.734 0.761 1,177,950 0.7514 1.20%
2011-07-07 0 0.830 0.820 0.830 0.820 0.830 280,000 229,900 0.8211 0.743 0.734 0.743 0.734 0.743 312,928 0.7347 0.00%
2011-07-06 0 0.830 0.820 0.830 0.820 0.830 164,000 135,280 0.8249 0.743 0.734 0.743 0.734 0.743 183,286 0.7381 0.00%
2011-07-05 0 0.830 0.820 0.830 0.820 0.840 230,000 189,400 0.8235 0.743 0.734 0.743 0.734 0.752 257,048 0.7368 0.00%
2011-07-04 0 0.830 0.810 0.830 0.810 0.840 216,000 178,060 0.8244 0.743 0.725 0.743 0.725 0.752 241,402 0.7376 1.22%
2011-06-30 0 0.820 0.820 0.830 0.820 0.840 790,000 654,680 0.8287 0.734 0.734 0.743 0.734 0.752 882,904 0.7415 -2.38%
2011-06-29 0 0.840 0.830 0.840 0.830 0.850 650,000 544,200 0.8372 0.752 0.743 0.752 0.743 0.761 726,440 0.7491 -1.18%
2011-06-28 0 0.850 0.830 0.850 0.830 0.850 52,000 43,500 0.8365 0.761 0.743 0.761 0.743 0.761 58,115 0.7485 0.00%
2011-06-27 0 0.850 0.840 0.850 0.830 0.860 2,750,000 2,317,720 0.8428 0.761 0.752 0.761 0.743 0.770 3,073,399 0.7541 3.66%
2011-06-24 0 0.820 0.810 0.830 0.820 0.830 332,000 272,260 0.8201 0.734 0.725 0.743 0.734 0.743 371,043 0.7338 0.00%
2011-06-23 0 0.820 0.820 0.840 0.820 0.820 168,000 137,760 0.8200 0.734 0.734 0.752 0.734 0.734 187,757 0.7337 -2.38%
2011-06-22 0 0.840 0.820 0.840 0.830 0.840 52,000 43,180 0.8304 0.752 0.734 0.752 0.743 0.752 58,115 0.7430 0.00%
2011-06-21 0 0.840 0.830 0.840 0.810 0.850 1,530,000 1,275,820 0.8339 0.752 0.743 0.752 0.725 0.761 1,709,928 0.7461 1.20%
2011-06-20 0 0.830 0.810 0.830 0.810 0.840 540,000 446,020 0.8260 0.743 0.725 0.743 0.725 0.752 603,504 0.7391 0.00%
2011-06-17 0 0.830 0.800 0.830 0.800 0.830 466,000 375,880 0.8066 0.743 0.716 0.743 0.716 0.743 520,802 0.7217 0.00%
2011-06-16 0 0.830 0.820 0.830 0.810 0.840 806,000 669,500 0.8306 0.743 0.734 0.743 0.725 0.752 900,785 0.7432 -1.19%
2011-06-15 0 0.840 0.820 0.840 0.820 0.850 1,300,000 1,092,620 0.8405 0.752 0.734 0.752 0.734 0.761 1,452,880 0.7520 2.44%
2011-06-14 0 0.820 0.810 0.820 0.810 0.820 290,000 237,100 0.8176 0.734 0.725 0.734 0.725 0.734 324,104 0.7316 -2.38%
2011-06-13 0 0.840 0.820 0.840 0.820 0.840 12,000 9,880 0.8233 0.752 0.734 0.752 0.734 0.752 13,411 0.7367 1.20%
2011-06-10 0 0.830 0.810 0.830 0.810 0.830 216,000 177,280 0.8207 0.743 0.725 0.743 0.725 0.743 241,402 0.7344 -1.19%
2011-06-09 0 0.840 0.820 0.840 0.820 0.850 994,000 835,500 0.8405 0.752 0.734 0.752 0.734 0.761 1,110,894 0.7521 -1.18%
2011-06-08 0 0.850 0.830 0.850 0.800 0.860 1,452,000 1,230,280 0.8473 0.761 0.743 0.761 0.716 0.770 1,622,755 0.7581 2.41%
2011-06-07 0 0.830 0.830 0.840 0.830 0.850 64,000 53,200 0.8313 0.743 0.743 0.752 0.743 0.761 71,526 0.7438 -2.35%
2011-06-03 0 0.850 0.830 0.850 - - 0 0 - 0.761 0.743 0.761 - - 0 - 0.00%
2011-06-02 0 0.850 0.830 0.850 0.830 0.860 484,000 408,480 0.8440 0.761 0.743 0.761 0.743 0.770 540,918 0.7552 0.00%
2011-06-01 0 0.850 0.840 0.850 0.820 0.860 970,000 816,040 0.8413 0.761 0.752 0.761 0.734 0.770 1,084,072 0.7528 0.00%
2011-05-31 0 0.850 0.830 0.850 0.830 0.860 2,570,000 2,172,940 0.8455 0.761 0.743 0.761 0.743 0.770 2,872,231 0.7565 0.00%
2011-05-30 0 0.850 0.830 0.850 0.810 0.850 2,080,000 1,726,060 0.8298 0.761 0.743 0.761 0.725 0.761 2,324,608 0.7425 6.25%
2011-05-27 0 0.800 0.780 0.810 0.790 0.810 222,000 176,120 0.7933 0.716 0.698 0.725 0.707 0.725 248,107 0.7099 -2.44%
2011-05-26 0 0.820 0.800 0.820 0.790 0.820 474,000 377,480 0.7964 0.734 0.716 0.734 0.707 0.734 529,742 0.7126 1.23%
2011-05-25 0 0.810 0.790 0.810 0.800 0.830 390,000 313,980 0.8051 0.725 0.707 0.725 0.716 0.743 435,864 0.7204 -3.57%
2011-05-24 0 0.840 0.820 0.840 0.830 0.840 560,000 466,840 0.8336 0.752 0.734 0.752 0.743 0.752 625,856 0.7459 1.20%
2011-05-23 0 0.860 0.860 0.870 0.850 0.880 1,652,000 1,424,960 0.8626 0.743 0.743 0.751 0.734 0.760 1,913,008 0.7449 -1.15%
2011-05-20 0 0.870 0.870 0.880 0.850 0.880 2,276,000 1,964,000 0.8629 0.751 0.751 0.760 0.734 0.760 2,635,597 0.7452 1.16%
2011-05-19 0 0.860 0.850 0.860 0.830 0.890 1,896,000 1,635,280 0.8625 0.743 0.734 0.743 0.717 0.769 2,195,558 0.7448 -1.15%
2011-05-18 0 0.870 0.840 0.870 0.810 0.870 1,160,000 974,480 0.8401 0.751 0.725 0.751 0.699 0.751 1,343,274 0.7255 4.82%
2011-05-17 0 0.830 0.820 0.830 0.820 0.830 408,000 338,560 0.8298 0.717 0.708 0.717 0.708 0.717 472,462 0.7166 -1.19%
2011-05-16 0 0.840 0.820 0.840 0.820 0.840 220,000 181,520 0.8251 0.725 0.708 0.725 0.708 0.725 254,759 0.7125 1.20%
2011-05-13 0 0.830 0.830 0.840 0.830 0.850 1,084,000 904,780 0.8347 0.717 0.717 0.725 0.717 0.734 1,255,267 0.7208 -2.35%
2011-05-12 0 0.850 0.830 0.850 0.820 0.850 1,056,000 885,480 0.8385 0.734 0.717 0.734 0.708 0.734 1,222,843 0.7241 0.00%
2011-05-11 0 0.850 0.830 0.850 0.840 0.850 150,000 126,600 0.8440 0.734 0.717 0.734 0.725 0.734 173,699 0.7288 0.00%
2011-05-09 0 0.850 0.830 0.850 0.830 0.860 1,080,000 918,860 0.8508 0.734 0.717 0.734 0.717 0.743 1,250,635 0.7347 -1.16%
2011-05-06 0 0.860 0.830 0.860 0.830 0.860 356,000 302,140 0.8487 0.743 0.717 0.743 0.717 0.743 412,246 0.7329 0.00%
2011-05-05 0 0.860 0.840 0.860 0.840 0.860 950,000 808,500 0.8511 0.743 0.725 0.743 0.725 0.743 1,100,095 0.7349 3.61%
2011-05-04 0 0.830 0.830 0.850 0.830 0.860 1,522,000 1,286,540 0.8453 0.717 0.717 0.734 0.717 0.743 1,762,468 0.7300 -4.60%
2011-05-03 0 0.870 0.860 0.870 0.850 0.870 1,124,000 966,220 0.8596 0.751 0.743 0.751 0.734 0.751 1,301,586 0.7423 1.16%
2011-04-29 0 0.860 0.860 0.880 0.860 0.890 634,000 556,200 0.8773 0.743 0.743 0.760 0.743 0.769 734,169 0.7576 -2.27%
2011-04-28 0 0.880 0.870 0.880 0.870 0.880 442,000 387,600 0.8769 0.760 0.751 0.760 0.751 0.760 511,834 0.7573 1.15%
2011-04-27 0 0.870 0.870 0.880 0.860 0.900 2,412,000 2,116,480 0.8775 0.751 0.751 0.760 0.743 0.777 2,793,084 0.7578 -3.33%
2011-04-26 0 0.900 0.880 0.900 0.870 0.900 1,720,000 1,519,920 0.8837 0.777 0.760 0.777 0.751 0.777 1,991,751 0.7631 2.27%
2011-04-21 0 0.880 0.870 0.890 0.880 0.900 596,000 525,560 0.8818 0.760 0.751 0.769 0.760 0.777 690,165 0.7615 0.00%
2011-04-20 0 0.880 0.880 0.900 0.880 0.930 1,408,000 1,259,120 0.8943 0.760 0.760 0.777 0.760 0.803 1,630,457 0.7722 -2.22%
2011-04-19 0 0.900 0.900 0.910 0.860 0.940 4,800,000 4,364,340 0.9092 0.777 0.777 0.786 0.743 0.812 5,558,376 0.7852 1.12%
2011-04-18 0 0.890 0.890 0.900 0.840 0.930 8,100,000 7,248,340 0.8949 0.769 0.769 0.777 0.725 0.803 9,379,759 0.7728 4.71%
2011-04-15 0 0.850 0.840 0.850 0.830 0.870 1,318,000 1,118,200 0.8484 0.734 0.725 0.734 0.717 0.751 1,526,237 0.7327 1.19%
2011-04-14 0 0.840 0.830 0.840 0.830 0.850 1,354,000 1,131,740 0.8358 0.725 0.717 0.725 0.717 0.734 1,567,925 0.7218 0.00%
2011-04-13 0 0.840 0.830 0.840 0.830 0.850 1,526,000 1,270,300 0.8324 0.725 0.717 0.725 0.717 0.734 1,767,100 0.7189 0.00%
2011-04-12 0 0.840 0.830 0.850 0.830 0.850 1,216,000 1,016,200 0.8357 0.725 0.717 0.734 0.717 0.734 1,408,122 0.7217 -2.33%
2011-04-11 0 0.860 0.850 0.860 0.830 0.860 3,180,000 2,704,680 0.8505 0.743 0.734 0.743 0.717 0.743 3,682,424 0.7345 2.38%
2011-04-08 0 0.840 0.830 0.840 0.820 0.850 1,744,000 1,453,440 0.8334 0.725 0.717 0.725 0.708 0.734 2,019,543 0.7197 -1.18%
2011-04-07 0 0.850 0.850 0.860 0.820 0.850 2,344,000 1,974,100 0.8422 0.734 0.734 0.743 0.708 0.734 2,714,340 0.7273 0.00%
2011-04-06 0 0.850 0.840 0.850 0.820 0.860 1,656,000 1,395,060 0.8424 0.734 0.725 0.734 0.708 0.743 1,917,640 0.7275 1.19%
2011-04-04 0 0.840 0.830 0.840 0.820 0.840 1,184,000 978,960 0.8268 0.725 0.717 0.725 0.708 0.725 1,371,066 0.7140 2.44%
2011-04-01 0 0.820 0.820 0.830 0.810 0.860 1,890,000 1,566,300 0.8287 0.708 0.708 0.717 0.699 0.743 2,188,611 0.7157 -4.65%
2011-03-31 0 0.860 0.850 0.860 0.790 0.860 5,640,000 4,655,500 0.8254 0.743 0.734 0.743 0.682 0.743 6,531,092 0.7128 6.17%
2011-03-30 0 0.810 0.800 0.810 0.770 0.880 8,970,000 7,315,220 0.8155 0.699 0.691 0.699 0.665 0.760 10,387,215 0.7043 -5.81%
2011-03-29 0 0.860 0.840 0.850 0.850 0.960 17,198,000 15,085,080 0.8771 0.743 0.725 0.734 0.734 0.829 19,915,198 0.7575 -16.50%
2011-03-28 0 1.030 0.990 1.030 1.000 1.060 3,324,000 3,380,080 1.0169 0.889 0.855 0.889 0.864 0.915 3,849,175 0.8781 -0.96%
2011-03-25 0 1.040 1.030 1.040 1.010 1.050 2,402,000 2,493,560 1.0381 0.898 0.889 0.898 0.872 0.907 2,781,504 0.8965 0.00%
2011-03-24 0 1.040 1.010 1.040 1.000 1.050 1,224,000 1,272,420 1.0396 0.898 0.872 0.898 0.864 0.907 1,417,386 0.8977 0.00%
2011-03-23 0 1.040 1.020 1.050 1.010 1.080 394,000 403,800 1.0249 0.898 0.881 0.907 0.872 0.933 456,250 0.8850 0.00%
2011-03-22 0 1.040 1.030 1.050 1.020 1.060 506,000 525,820 1.0392 0.898 0.889 0.907 0.881 0.915 585,945 0.8974 0.00%
2011-03-21 0 1.040 1.020 1.060 1.020 1.070 776,000 805,340 1.0378 0.898 0.881 0.915 0.881 0.924 898,604 0.8962 6.12%
2011-03-18 0 0.980 0.980 0.990 0.960 1.000 742,000 724,200 0.9760 0.846 0.846 0.855 0.829 0.864 859,232 0.8428 -2.00%
2011-03-17 0 1.000 0.980 1.010 0.980 1.040 1,746,000 1,755,920 1.0057 0.864 0.846 0.872 0.846 0.898 2,021,859 0.8685 -7.41%
2011-03-16 0 1.080 1.050 1.080 1.030 1.080 602,000 632,320 1.0504 0.933 0.907 0.933 0.889 0.933 697,113 0.9071 0.93%
2011-03-15 0 1.070 1.050 1.070 1.000 1.160 2,770,000 2,902,240 1.0477 0.924 0.907 0.924 0.864 1.002 3,207,646 0.9048 -7.76%
2011-03-14 0 1.160 1.130 1.160 1.110 1.170 268,000 303,940 1.1341 1.002 0.976 1.002 0.959 1.010 310,343 0.9794 0.87%
2011-03-11 0 1.150 1.130 1.150 1.130 1.170 316,000 364,040 1.1520 0.993 0.976 0.993 0.976 1.010 365,926 0.9948 0.00%
2011-03-10 0 1.150 1.140 1.160 1.150 1.210 970,000 1,131,420 1.1664 0.993 0.984 1.002 0.993 1.045 1,123,255 1.0073 -1.71%
2011-03-09 0 1.170 1.140 1.170 1.120 1.170 150,000 172,580 1.1505 1.010 0.984 1.010 0.967 1.010 173,699 0.9936 0.00%
2011-03-08 0 1.170 1.140 1.170 1.140 1.180 498,000 576,320 1.1573 1.010 0.984 1.010 0.984 1.019 576,681 0.9994 -0.85%
2011-03-07 0 1.180 1.160 1.180 1.180 1.180 404,000 476,720 1.1800 1.019 1.002 1.019 1.019 1.019 467,830 1.0190 0.00%
2011-03-04 0 1.180 1.160 1.180 1.160 1.200 274,000 324,240 1.1834 1.019 1.002 1.019 1.002 1.036 317,291 1.0219 0.00%
2011-03-03 0 1.180 1.140 1.180 1.140 1.180 626,000 716,700 1.1449 1.019 0.984 1.019 0.984 1.019 724,905 0.9887 0.85%
2011-03-02 0 1.170 1.140 1.170 1.140 1.170 166,000 191,680 1.1547 1.010 0.984 1.010 0.984 1.010 192,227 0.9972 0.86%
2011-03-01 0 1.160 1.160 1.170 1.160 1.190 308,000 362,200 1.1760 1.002 1.002 1.010 1.002 1.028 356,662 1.0155 1.75%
2011-02-28 0 1.140 1.140 1.160 1.120 1.160 318,000 363,020 1.1416 0.984 0.984 1.002 0.967 1.002 368,242 0.9858 1.79%
2011-02-25 0 1.120 1.100 1.130 1.060 1.150 2,560,000 2,819,920 1.1015 0.967 0.950 0.976 0.915 0.993 2,964,467 0.9512 -3.45%
2011-02-24 0 1.160 1.150 1.160 1.160 1.200 258,000 306,940 1.1897 1.002 0.993 1.002 1.002 1.036 298,763 1.0274 -2.52%
2011-02-23 0 1.190 1.180 1.200 1.150 1.220 564,000 674,860 1.1966 1.028 1.019 1.036 0.993 1.054 653,109 1.0333 0.85%
2011-02-22 0 1.180 1.160 1.180 1.160 1.180 530,000 619,480 1.1688 1.019 1.002 1.019 1.002 1.019 613,737 1.0094 -1.67%
2011-02-21 0 1.200 1.200 1.210 1.170 1.210 548,000 655,080 1.1954 1.036 1.036 1.045 1.010 1.045 634,581 1.0323 -3.23%
2011-02-18 0 1.240 1.220 1.240 1.220 1.240 334,000 412,160 1.2340 1.071 1.054 1.071 1.054 1.071 386,770 1.0656 -1.59%
2011-02-17 0 1.260 1.230 1.260 1.230 1.260 42,000 52,120 1.2410 1.088 1.062 1.088 1.062 1.088 48,636 1.0716 -0.79%
2011-02-16 0 1.270 1.230 1.270 1.240 1.270 134,000 168,460 1.2572 1.097 1.062 1.097 1.071 1.097 155,171 1.0856 1.60%
2011-02-15 0 1.250 1.240 1.260 1.230 1.320 1,746,000 2,240,700 1.2833 1.079 1.071 1.088 1.062 1.140 2,021,859 1.1082 0.81%
2011-02-14 0 1.240 1.240 1.250 1.210 1.260 1,008,000 1,246,400 1.2365 1.071 1.071 1.079 1.045 1.088 1,167,259 1.0678 2.48%
2011-02-11 0 1.210 1.200 1.230 1.110 1.240 2,714,000 3,161,160 1.1648 1.045 1.036 1.062 0.959 1.071 3,142,798 1.0058 -0.82%
2011-02-10 0 1.220 1.220 1.230 1.200 1.300 1,216,000 1,494,020 1.2286 1.054 1.054 1.062 1.036 1.123 1,408,122 1.0610 -6.15%
2011-02-09 0 1.300 1.260 1.300 1.280 1.300 792,000 1,017,120 1.2842 1.123 1.088 1.123 1.105 1.123 917,132 1.1090 -2.26%
2011-02-08 0 1.330 1.300 1.330 1.310 1.340 742,000 979,620 1.3202 1.149 1.123 1.149 1.131 1.157 859,232 1.1401 -2.21%
2011-02-07 0 1.360 1.360 1.380 1.360 1.360 160,000 217,600 1.3600 1.174 1.174 1.192 1.174 1.174 185,279 1.1744 -1.45%
2011-02-02 0 1.380 1.380 1.390 1.330 1.390 420,000 568,100 1.3526 1.192 1.192 1.200 1.149 1.200 486,358 1.1681 0.73%
2011-02-01 0 1.370 1.340 1.400 1.370 1.390 156,000 214,760 1.3767 1.183 1.157 1.209 1.183 1.200 180,647 1.1888 -0.72%
2011-01-31 0 1.380 1.330 1.380 1.300 1.380 588,000 791,300 1.3457 1.192 1.149 1.192 1.123 1.192 680,901 1.1621 1.47%
2011-01-28 0 1.360 1.350 1.370 1.360 1.400 670,000 921,360 1.3752 1.174 1.166 1.183 1.174 1.209 775,857 1.1875 0.00%
2011-01-27 0 1.360 1.360 1.400 1.360 1.410 300,000 411,240 1.3708 1.174 1.174 1.209 1.174 1.218 347,398 1.1838 -3.55%
2011-01-26 0 1.410 1.380 1.410 1.370 1.410 164,000 228,080 1.3907 1.218 1.192 1.218 1.183 1.218 189,911 1.2010 -1.40%
2011-01-25 0 1.430 1.400 1.430 1.390 1.430 600,000 843,500 1.4058 1.235 1.209 1.235 1.200 1.235 694,797 1.2140 2.88%
2011-01-24 0 1.390 1.370 1.390 1.370 1.420 412,000 577,460 1.4016 1.200 1.183 1.200 1.183 1.226 477,094 1.2104 -2.80%
2011-01-21 0 1.430 1.430 1.440 1.410 1.460 738,000 1,056,560 1.4317 1.235 1.235 1.244 1.218 1.261 854,600 1.2363 0.70%
2011-01-20 0 1.420 1.420 1.430 1.420 1.430 632,000 900,300 1.4245 1.226 1.226 1.235 1.226 1.235 731,853 1.2302 -0.70%
2011-01-19 0 1.430 1.430 1.460 1.430 1.490 676,000 979,020 1.4483 1.235 1.235 1.261 1.235 1.287 782,805 1.2507 -1.38%
2011-01-18 0 1.450 1.450 1.470 1.450 1.520 2,754,000 4,090,400 1.4853 1.252 1.252 1.269 1.252 1.313 3,189,118 1.2826 -2.03%
2011-01-17 0 1.480 1.470 1.500 1.460 1.520 1,326,000 1,964,160 1.4813 1.278 1.269 1.295 1.261 1.313 1,535,501 1.2792 1.37%
2011-01-14 0 1.460 1.450 1.460 1.460 1.490 881,600 1,293,768 1.4675 1.261 1.252 1.261 1.261 1.287 1,020,888 1.2673 -2.01%
2011-01-13 0 1.490 1.470 1.500 1.460 1.500 1,276,000 1,892,960 1.4835 1.287 1.269 1.295 1.261 1.295 1,477,602 1.2811 -0.67%
2011-01-12 0 1.500 1.480 1.500 1.470 1.580 3,192,000 4,809,360 1.5067 1.295 1.278 1.295 1.269 1.364 3,696,320 1.3011 -1.32%
2011-01-11 0 1.520 1.490 1.520 1.490 1.550 1,694,000 2,564,020 1.5136 1.313 1.287 1.313 1.287 1.339 1,961,643 1.3071 0.00%
2011-01-10 0 1.520 1.520 1.530 1.500 1.550 3,034,000 4,620,520 1.5229 1.313 1.313 1.321 1.295 1.339 3,513,357 1.3151 2.70%
2011-01-07 0 1.480 1.470 1.480 1.430 1.530 3,458,000 5,060,680 1.4635 1.278 1.269 1.278 1.235 1.321 4,004,347 1.2638 0.68%
2011-01-06 0 1.470 1.450 1.470 1.400 1.610 15,406,000 23,260,520 1.5098 1.269 1.252 1.269 1.209 1.390 17,840,071 1.3038 4.26%
2011-01-05 0 1.410 1.380 1.410 1.380 1.410 980,500 1,364,280 1.3914 1.218 1.192 1.218 1.192 1.218 1,135,414 1.2016 0.71%
2011-01-04 0 1.400 1.370 1.400 1.370 1.410 618,000 855,440 1.3842 1.209 1.183 1.209 1.183 1.218 715,641 1.1953 -0.71%
2011-01-03 0 1.410 1.390 1.410 1.380 1.440 1,156,000 1,622,460 1.4035 1.218 1.200 1.218 1.192 1.244 1,338,642 1.2120 0.00%
2010-12-31 0 1.410 1.380 1.410 1.380 1.420 618,000 864,120 1.3983 1.218 1.192 1.218 1.192 1.226 715,641 1.2075 0.71%
2010-12-30 0 1.400 1.390 1.400 1.370 1.420 732,000 1,024,420 1.3995 1.209 1.200 1.209 1.183 1.226 847,652 1.2085 0.72%
2010-12-29 0 1.390 1.380 1.390 1.370 1.400 408,000 564,480 1.3835 1.200 1.192 1.200 1.183 1.209 472,462 1.1948 0.00%
2010-12-28 0 1.390 1.360 1.390 1.350 1.430 1,440,000 1,983,020 1.3771 1.200 1.174 1.200 1.166 1.235 1,667,513 1.1892 -2.80%
2010-12-24 0 1.430 1.400 1.430 1.390 1.430 946,000 1,331,000 1.4070 1.235 1.209 1.235 1.200 1.235 1,095,463 1.2150 0.70%
2010-12-23 0 1.420 1.400 1.420 1.380 1.470 1,876,000 2,647,080 1.4110 1.226 1.209 1.226 1.192 1.269 2,172,399 1.2185 1.43%
2010-12-22 0 1.400 1.400 1.410 1.390 1.570 29,630,000 38,926,100 1.3137 1.209 1.209 1.218 1.200 1.356 34,311,391 1.1345 4.48%
2010-12-21 1 - - - - - 0 0 - 1.157 - - - - 0 - 0.00%
2010-12-20 0 1.340 1.330 1.340 1.310 1.390 1,400,000 1,875,600 1.3397 1.157 1.149 1.157 1.131 1.200 1,621,193 1.1569 -1.47%
2010-12-17 0 1.360 1.330 1.360 1.310 1.360 736,000 979,580 1.3310 1.174 1.149 1.174 1.131 1.174 852,284 1.1494 0.74%
2010-12-16 0 1.350 1.320 1.350 1.320 1.370 560,000 747,020 1.3340 1.166 1.140 1.166 1.140 1.183 648,477 1.1520 -0.74%
2010-12-15 0 1.360 1.300 1.360 1.310 1.380 1,028,000 1,395,340 1.3573 1.174 1.123 1.174 1.131 1.192 1,190,419 1.1721 -0.73%
2010-12-14 0 1.370 1.340 1.370 1.340 1.400 1,504,000 2,034,640 1.3528 1.183 1.157 1.183 1.157 1.209 1,741,624 1.1682 -2.14%
2010-12-13 0 1.400 1.370 1.400 1.350 1.450 1,050,000 1,460,440 1.3909 1.209 1.183 1.209 1.166 1.252 1,215,895 1.2011 -1.41%
2010-12-10 0 1.420 1.390 1.420 1.380 1.490 1,398,000 1,977,580 1.4146 1.226 1.200 1.226 1.192 1.287 1,618,877 1.2216 -3.40%
2010-12-09 0 1.470 1.450 1.470 1.410 1.480 1,958,000 2,812,100 1.4362 1.269 1.252 1.269 1.218 1.278 2,267,354 1.2403 2.08%
2010-12-08 0 1.440 1.420 1.440 1.410 1.510 2,874,000 4,199,040 1.4610 1.244 1.226 1.244 1.218 1.304 3,328,078 1.2617 2.13%
2010-12-07 0 1.410 1.400 1.440 1.410 1.500 2,430,000 3,469,600 1.4278 1.218 1.209 1.244 1.218 1.295 2,813,928 1.2330 -5.37%
2010-12-06 0 1.490 1.470 1.490 1.400 1.580 6,794,000 10,023,600 1.4754 1.287 1.269 1.287 1.209 1.364 7,867,418 1.2741 -5.10%
2010-12-03 0 1.570 1.530 1.560 1.350 1.600 25,302,000 37,404,860 1.4783 1.356 1.321 1.347 1.166 1.382 29,299,589 1.2766 14.60%
2010-12-02 0 1.370 1.360 1.370 1.310 1.380 9,154,000 12,282,380 1.3418 1.183 1.174 1.183 1.131 1.192 10,600,286 1.1587 3.79%
2010-12-01 0 1.320 1.300 1.330 1.300 1.450 2,874,000 3,789,900 1.3187 1.140 1.123 1.149 1.123 1.252 3,328,078 1.1388 -2.22%
2010-11-30 0 1.350 1.350 1.360 1.300 1.400 1,054,000 1,426,380 1.3533 1.166 1.166 1.174 1.123 1.209 1,220,527 1.1687 -1.46%
2010-11-29 0 1.370 1.360 1.390 1.360 1.500 2,860,000 4,065,540 1.4215 1.183 1.174 1.200 1.174 1.295 3,311,866 1.2276 -4.86%
2010-11-26 0 1.440 1.390 1.440 1.180 1.480 9,826,000 13,358,040 1.3595 1.244 1.200 1.244 1.019 1.278 11,378,459 1.1740 16.13%
2010-11-25 0 1.240 1.220 1.240 1.190 1.240 844,000 1,021,380 1.2102 1.071 1.054 1.071 1.028 1.071 977,348 1.0451 1.64%
2010-11-24 0 1.220 1.190 1.220 1.170 1.250 966,000 1,166,840 1.2079 1.054 1.028 1.054 1.010 1.079 1,118,623 1.0431 0.00%
2010-11-23 0 1.220 1.200 1.220 1.200 1.250 198,000 244,120 1.2329 1.054 1.036 1.054 1.036 1.079 229,283 1.0647 -1.61%
2010-11-22 0 1.240 1.200 1.240 1.170 1.250 540,000 652,240 1.2079 1.071 1.036 1.071 1.010 1.079 625,317 1.0431 0.00%
2010-11-19 0 1.240 1.190 1.240 1.200 1.260 356,000 438,840 1.2327 1.071 1.028 1.071 1.036 1.088 412,246 1.0645 0.81%
2010-11-18 0 1.230 1.180 1.230 1.180 1.230 276,000 333,240 1.2074 1.062 1.019 1.062 1.019 1.062 319,607 1.0427 6.96%
2010-11-17 0 1.150 1.140 1.210 1.150 1.250 458,000 547,380 1.1952 0.993 0.984 1.045 0.993 1.079 530,362 1.0321 -10.16%
2010-11-16 0 1.280 1.240 1.270 1.220 1.280 780,000 981,740 1.2586 1.105 1.071 1.097 1.054 1.105 903,236 1.0869 0.00%
2010-11-15 0 1.280 1.270 1.280 1.250 1.280 992,000 1,256,660 1.2668 1.105 1.097 1.105 1.079 1.105 1,148,731 1.0940 3.23%
2010-11-12 0 1.240 1.220 1.250 1.200 1.300 434,000 544,140 1.2538 1.071 1.054 1.079 1.036 1.123 502,570 1.0827 -3.12%
2010-11-11 0 1.280 1.240 1.260 1.210 1.350 1,296,000 1,644,440 1.2689 1.105 1.071 1.088 1.045 1.166 1,500,761 1.0957 0.79%
2010-11-10 0 1.270 1.270 1.300 1.190 1.400 2,308,000 2,932,980 1.2708 1.097 1.097 1.123 1.028 1.209 2,672,652 1.0974 7.63%
2010-11-09 0 1.180 1.170 1.180 1.160 1.220 236,000 277,560 1.1761 1.019 1.010 1.019 1.002 1.054 273,287 1.0156 2.61%
2010-11-08 0 1.150 1.140 1.150 1.130 1.170 614,000 704,900 1.1480 0.993 0.984 0.993 0.976 1.010 711,009 0.9914 0.88%
2010-11-05 0 1.140 1.130 1.140 1.140 1.150 368,000 421,080 1.1442 0.984 0.976 0.984 0.984 0.993 426,142 0.9881 0.88%
2010-11-04 0 1.130 1.130 1.140 1.130 1.140 242,000 273,560 1.1304 0.976 0.976 0.984 0.976 0.984 280,235 0.9762 -0.88%
2010-11-03 0 1.140 1.130 1.140 1.130 1.140 612,000 696,360 1.1378 0.984 0.976 0.984 0.976 0.984 708,693 0.9826 0.00%
2010-11-02 0 1.140 1.130 1.140 1.140 1.140 236,000 269,040 1.1400 0.984 0.976 0.984 0.984 0.984 273,287 0.9845 0.00%
2010-11-01 0 1.140 1.130 1.140 1.140 1.140 488,000 556,320 1.1400 0.984 0.976 0.984 0.984 0.984 565,102 0.9845 0.88%
2010-10-29 0 1.130 1.130 1.140 1.120 1.140 250,000 283,400 1.1336 0.976 0.976 0.984 0.967 0.984 289,499 0.9789 -0.88%
2010-10-28 0 1.140 1.130 1.140 1.130 1.140 340,000 387,200 1.1388 0.984 0.976 0.984 0.976 0.984 393,718 0.9834 0.00%
2010-10-27 0 1.140 1.130 1.140 1.140 1.150 420,000 479,000 1.1405 0.984 0.976 0.984 0.984 0.993 486,358 0.9849 0.00%
2010-10-26 0 1.140 1.130 1.140 1.130 1.150 534,000 608,520 1.1396 0.984 0.976 0.984 0.976 0.993 618,369 0.9841 0.00%
2010-10-25 0 1.140 1.140 1.150 1.140 1.160 652,000 749,800 1.1500 0.984 0.984 0.993 0.984 1.002 755,013 0.9931 0.00%
2010-10-22 0 1.140 1.140 1.150 1.140 1.150 466,000 535,540 1.1492 0.984 0.984 0.993 0.984 0.993 539,626 0.9924 0.00%
2010-10-21 0 1.140 1.130 1.150 1.140 1.150 494,000 564,800 1.1433 0.984 0.976 0.993 0.984 0.993 572,050 0.9873 0.00%
2010-10-20 0 1.140 1.140 1.150 1.130 1.150 362,000 412,780 1.1403 0.984 0.984 0.993 0.976 0.993 419,194 0.9847 -0.87%
2010-10-19 0 1.150 1.130 1.150 1.140 1.160 514,000 593,360 1.1544 0.993 0.976 0.993 0.984 1.002 595,209 0.9969 0.00%
2010-10-18 0 1.150 1.140 1.150 1.130 1.160 898,000 1,026,160 1.1427 0.993 0.984 0.993 0.976 1.002 1,039,879 0.9868 -0.86%
2010-10-15 0 1.160 1.140 1.160 1.160 1.160 50,000 58,000 1.1600 1.002 0.984 1.002 1.002 1.002 57,900 1.0017 0.00%
2010-10-14 0 1.160 1.140 1.160 1.150 1.170 800,000 923,320 1.1542 1.002 0.984 1.002 0.993 1.010 926,396 0.9967 0.87%
2010-10-13 0 1.150 1.130 1.150 1.120 1.150 568,000 646,720 1.1386 0.993 0.976 0.993 0.967 0.993 657,741 0.9832 0.00%
2010-10-12 0 1.150 1.120 1.150 1.100 1.150 522,000 592,380 1.1348 0.993 0.967 0.993 0.950 0.993 604,473 0.9800 0.00%
2010-10-11 0 1.150 1.110 1.160 1.120 1.150 12,000 13,500 1.1250 0.993 0.959 1.002 0.967 0.993 13,896 0.9715 0.88%
2010-10-08 0 1.140 1.120 1.140 1.110 1.150 328,000 369,460 1.1264 0.984 0.967 0.984 0.959 0.993 379,822 0.9727 -1.72%
2010-10-07 0 1.160 1.150 1.180 1.160 1.160 8,000 9,280 1.1600 1.002 0.993 1.019 1.002 1.002 9,264 1.0017 0.00%
2010-10-06 0 1.160 1.160 1.170 1.160 1.170 424,000 492,040 1.1605 1.002 1.002 1.010 1.002 1.010 490,990 1.0021 1.75%
2010-10-05 0 1.140 1.140 1.170 1.140 1.190 268,000 314,420 1.1732 0.984 0.984 1.010 0.984 1.028 310,343 1.0131 -4.20%
2010-10-04 0 1.190 1.180 1.190 1.180 1.190 46,000 54,340 1.1813 1.028 1.019 1.028 1.019 1.028 53,268 1.0201 1.71%
2010-09-30 0 1.170 1.170 1.200 1.170 1.200 86,000 102,340 1.1900 1.010 1.010 1.036 1.010 1.036 99,588 1.0276 -0.85%
2010-09-29 0 1.180 1.180 1.200 1.160 1.220 538,000 637,160 1.1843 1.019 1.019 1.036 1.002 1.054 623,001 1.0227 1.72%
2010-09-28 0 1.160 1.160 1.170 1.160 1.180 414,000 483,480 1.1678 1.002 1.002 1.010 1.002 1.019 479,410 1.0085 0.87%
2010-09-27 0 1.150 1.150 1.240 - - 0 0 - 0.993 0.993 1.071 - - 0 - 0.88%
2010-09-24 0 1.140 1.120 1.140 1.110 1.140 752,000 849,360 1.1295 0.984 0.967 0.984 0.959 0.984 870,812 0.9754 0.00%
2010-09-22 0 1.140 1.110 1.150 1.070 1.150 970,000 1,093,180 1.1270 0.984 0.959 0.993 0.924 0.993 1,123,255 0.9732 -0.87%
2010-09-21 0 1.150 1.120 1.150 1.120 1.160 122,000 139,600 1.1443 0.993 0.967 0.993 0.967 1.002 141,275 0.9881 -0.86%
2010-09-20 0 1.160 1.120 1.160 1.130 1.200 74,000 85,940 1.1614 1.002 0.967 1.002 0.976 1.036 85,692 1.0029 3.57%
2010-09-17 0 1.120 1.120 1.140 1.120 1.150 594,000 681,660 1.1476 0.967 0.967 0.984 0.967 0.993 687,849 0.9910 -3.45%
2010-09-16 0 1.160 1.140 1.160 1.110 1.170 244,000 279,740 1.1465 1.002 0.984 1.002 0.959 1.010 282,551 0.9901 0.87%
2010-09-15 0 1.150 1.120 1.150 1.120 1.150 486,000 549,960 1.1316 0.993 0.967 0.993 0.967 0.993 562,786 0.9772 1.77%
2010-09-14 0 1.130 1.120 1.160 1.120 1.170 502,000 572,820 1.1411 0.976 0.967 1.002 0.967 1.010 581,313 0.9854 -3.42%
2010-09-13 0 1.170 1.140 1.170 1.130 1.180 34,000 39,380 1.1582 1.010 0.984 1.010 0.976 1.019 39,372 1.0002 0.00%
2010-09-10 0 1.170 1.140 1.170 - - 0 0 - 1.010 0.984 1.010 - - 0 - 0.00%
2010-09-09 0 1.170 1.130 1.170 1.130 1.170 332,000 384,860 1.1592 1.010 0.976 1.010 0.976 1.010 384,454 1.0011 0.86%
2010-09-08 0 1.160 1.110 1.160 - - 0 0 - 1.002 0.959 1.002 - - 0 - -0.85%
2010-09-07 0 1.170 1.140 1.180 1.160 1.170 98,000 114,180 1.1651 1.010 0.984 1.019 1.002 1.010 113,484 1.0061 0.00%
2010-09-06 0 1.170 1.170 1.180 1.130 1.250 1,282,000 1,495,020 1.1662 1.010 1.010 1.019 0.976 1.079 1,484,550 1.0071 2.63%
2010-09-03 0 1.140 1.100 1.140 1.090 1.140 4,000 4,460 1.1150 0.984 0.950 0.984 0.941 0.984 4,632 0.9629 -0.87%
2010-09-02 0 1.150 1.110 1.150 - - 0 0 - 0.993 0.959 0.993 - - 0 - 0.00%
2010-09-01 0 1.150 1.110 1.150 1.110 1.150 30,000 34,020 1.1340 0.993 0.959 0.993 0.959 0.993 34,740 0.9793 -0.86%
2010-08-31 0 1.160 1.130 1.160 - - 0 0 - 1.002 0.976 1.002 - - 0 - 0.00%
2010-08-30 0 1.160 1.110 1.160 1.110 1.170 80,000 91,980 1.1498 1.002 0.959 1.002 0.959 1.010 92,640 0.9929 0.87%
2010-08-27 0 1.150 1.090 1.150 1.150 1.160 48,000 55,400 1.1542 0.993 0.941 0.993 0.993 1.002 55,584 0.9967 0.88%
2010-08-26 0 1.140 1.110 1.140 1.080 1.140 90,000 102,240 1.1360 0.984 0.959 0.984 0.933 0.984 104,220 0.9810 3.64%
2010-08-25 0 1.100 1.100 1.140 1.100 1.140 66,000 74,700 1.1318 0.950 0.950 0.984 0.950 0.984 76,428 0.9774 -2.65%
2010-08-24 0 1.130 1.090 1.130 1.070 1.130 42,000 47,220 1.1243 0.976 0.941 0.976 0.924 0.976 48,636 0.9709 3.67%
2010-08-23 0 1.090 1.100 1.120 1.050 1.130 66,000 71,520 1.0836 0.941 0.950 0.967 0.907 0.976 76,428 0.9358 -5.22%
2010-08-20 0 1.150 1.130 1.150 1.110 1.150 50,000 55,660 1.1132 0.993 0.976 0.993 0.959 0.993 57,900 0.9613 0.00%
2010-08-19 0 1.150 1.110 1.150 1.150 1.150 40,000 46,000 1.1500 0.993 0.959 0.993 0.993 0.993 46,320 0.9931 -0.86%
2010-08-18 0 1.160 1.150 1.160 1.150 1.160 12,000 13,840 1.1533 1.002 0.993 1.002 0.993 1.002 13,896 0.9960 0.87%
2010-08-17 0 1.150 1.110 1.150 1.120 1.150 54,000 60,600 1.1222 0.993 0.959 0.993 0.967 0.993 62,532 0.9691 0.00%
2010-08-16 0 1.150 1.120 1.150 - - 0 0 - 0.993 0.967 0.993 - - 0 - 0.00%
2010-08-13 0 1.150 1.110 1.150 - - 0 0 - 0.993 0.959 0.993 - - 0 - 0.00%
2010-08-12 0 1.150 1.110 1.150 1.160 1.160 68,000 78,880 1.1600 0.993 0.959 0.993 1.002 1.002 78,744 1.0017 0.88%
2010-08-11 0 1.140 1.110 1.140 1.130 1.140 40,000 45,560 1.1390 0.984 0.959 0.984 0.976 0.984 46,320 0.9836 -0.87%
2010-08-10 0 1.150 1.120 1.150 - - 0 0 - 0.993 0.967 0.993 - - 0 - -1.71%
2010-08-09 0 1.170 1.110 1.170 - - 0 0 - 1.010 0.959 1.010 - - 0 - 0.00%
2010-08-06 0 1.170 1.120 1.170 1.110 1.170 34,000 38,000 1.1176 1.010 0.967 1.010 0.959 1.010 39,372 0.9652 0.86%
2010-08-05 0 1.160 1.120 1.190 - - 1,000 1,030 1.0300 1.002 0.967 1.028 - - 1,158 0.8895 0.00%
2010-08-04 0 1.160 1.110 1.160 1.130 1.160 104,000 117,640 1.1312 1.002 0.959 1.002 0.976 1.002 120,431 0.9768 1.75%
2010-08-03 0 1.140 1.130 1.160 1.140 1.180 222,000 253,760 1.1431 0.984 0.976 1.002 0.984 1.019 257,075 0.9871 -2.56%
2010-08-02 0 1.170 1.130 1.170 1.150 1.170 104,000 119,680 1.1508 1.010 0.976 1.010 0.993 1.010 120,431 0.9938 0.86%
2010-07-30 0 1.160 1.140 1.160 1.160 1.160 34,000 39,440 1.1600 1.002 0.984 1.002 1.002 1.002 39,372 1.0017 1.75%
2010-07-29 0 1.140 1.100 1.200 - - 0 0 - 0.984 0.950 1.036 - - 0 - 0.00%
2010-07-28 0 1.140 1.100 1.150 1.100 1.180 80,000 89,380 1.1173 0.984 0.950 0.993 0.950 1.019 92,640 0.9648 -0.87%
2010-07-27 0 1.150 1.110 1.160 1.110 1.160 18,000 20,540 1.1411 0.993 0.959 1.002 0.959 1.002 20,844 0.9854 0.00%
2010-07-26 0 1.150 1.110 1.190 1.080 1.190 86,000 98,160 1.1414 0.993 0.959 1.028 0.933 1.028 99,588 0.9857 0.00%
2010-07-23 0 1.150 1.120 1.180 - - 0 0 - 0.993 0.967 1.019 - - 0 - 0.00%
2010-07-22 0 1.150 1.120 1.150 - - 0 0 - 0.993 0.967 0.993 - - 0 - 0.00%
2010-07-21 0 1.150 1.120 1.150 1.120 1.170 40,000 45,780 1.1445 0.993 0.967 0.993 0.967 1.010 46,320 0.9883 -1.71%
2010-07-20 0 1.170 1.140 1.180 1.170 1.250 26,000 31,620 1.2162 1.010 0.984 1.019 1.010 1.079 30,108 1.0502 -2.50%
2010-07-19 0 1.200 1.180 1.200 - - 0 0 - 1.036 1.019 1.036 - - 0 - 0.00%
2010-07-16 0 1.200 1.120 1.200 1.200 1.200 2,000 2,400 1.2000 1.036 0.967 1.036 1.036 1.036 2,316 1.0363 4.35%
2010-07-15 0 1.150 0.920 1.150 1.120 1.150 104,000 118,100 1.1356 0.993 0.794 0.993 0.967 0.993 120,431 0.9806 -2.54%
2010-07-14 0 1.180 1.150 1.260 1.150 1.180 56,000 64,700 1.1554 1.019 0.993 1.088 0.993 1.019 64,848 0.9977 2.61%
2010-07-13 0 1.150 1.130 1.150 - - 0 0 - 0.993 0.976 0.993 - - 0 - -0.86%
2010-07-12 0 1.160 1.120 1.180 - - 0 0 - 1.002 0.967 1.019 - - 0 - 0.00%
2010-07-09 0 1.160 1.120 1.160 - - 0 0 - 1.002 0.967 1.002 - - 0 - 0.00%
2010-07-08 0 1.160 1.120 1.160 1.150 1.200 38,000 44,380 1.1679 1.002 0.967 1.002 0.993 1.036 44,004 1.0085 0.87%
2010-07-07 0 1.150 1.120 1.200 - - 0 0 - 0.993 0.967 1.036 - - 0 - 0.00%
2010-07-06 0 1.150 1.130 1.160 - - 0 0 - 0.993 0.976 1.002 - - 0 - 0.00%
2010-07-05 0 1.150 1.120 1.160 - - 0 0 - 0.993 0.967 1.002 - - 0 - 0.00%
2010-07-02 0 1.150 1.120 1.150 - - 0 0 - 0.993 0.967 0.993 - - 0 - 0.00%
2010-06-30 0 1.150 1.130 1.150 1.150 1.150 18,000 20,700 1.1500 0.993 0.976 0.993 0.993 0.993 20,844 0.9931 0.00%
2010-06-29 0 1.150 1.120 1.150 1.100 1.150 28,000 31,320 1.1186 0.993 0.967 0.993 0.950 0.993 32,424 0.9660 0.00%
2010-06-28 0 1.150 1.120 1.160 1.150 1.150 10,000 11,500 1.1500 0.993 0.967 1.002 0.993 0.993 11,580 0.9931 3.60%
2010-06-25 0 1.110 1.100 1.110 1.060 1.140 104,000 112,680 1.0835 0.959 0.950 0.959 0.915 0.984 120,431 0.9356 -2.63%
2010-06-24 0 1.140 1.040 1.140 1.110 1.140 38,000 42,680 1.1232 0.984 0.898 0.984 0.959 0.984 44,004 0.9699 0.00%
2010-06-23 0 1.140 1.120 1.140 1.140 1.140 4,000 4,560 1.1400 0.984 0.967 0.984 0.984 0.984 4,632 0.9845 0.00%
2010-06-22 0 1.140 1.130 1.150 1.110 1.180 66,000 75,060 1.1373 0.984 0.976 0.993 0.959 1.019 76,428 0.9821 -2.56%
2010-06-21 0 1.170 1.120 1.170 1.120 1.170 34,000 39,280 1.1553 1.010 0.967 1.010 0.967 1.010 39,372 0.9977 4.46%
2010-06-18 0 1.120 1.010 1.170 1.120 1.250 66,000 75,900 1.1500 0.967 0.872 1.010 0.967 1.079 76,428 0.9931 -4.27%
2010-06-17 0 1.170 1.120 1.180 - - 0 0 - 1.010 0.967 1.019 - - 0 - 0.00%
2010-06-15 0 1.170 1.100 1.170 1.170 1.180 26,000 30,520 1.1738 1.010 0.950 1.010 1.010 1.019 30,108 1.0137 0.86%
2010-06-14 0 1.160 1.110 1.160 - - 28,000 32,480 1.1600 1.002 0.959 1.002 - - 32,424 1.0017 0.00%
2010-06-11 0 1.160 1.100 1.160 - - 0 0 - 1.002 0.950 1.002 - - 0 - 0.00%
2010-06-10 0 1.160 1.100 1.160 - - 0 0 - 1.002 0.950 1.002 - - 0 - 0.00%
2010-06-09 0 1.160 1.100 1.160 - - 0 0 - 1.002 0.950 1.002 - - 0 - 0.00%
2010-06-08 0 1.160 1.100 1.160 - - 0 0 - 1.002 0.950 1.002 - - 0 - 0.00%
2010-06-07 0 1.160 1.100 1.160 1.100 1.160 38,000 42,040 1.1063 1.002 0.950 1.002 0.950 1.002 44,004 0.9554 2.65%
2010-06-04 0 1.130 1.100 1.150 1.130 1.150 10,000 11,380 1.1380 0.976 0.950 0.993 0.976 0.993 11,580 0.9827 -1.74%
2010-06-03 0 1.150 1.110 1.150 1.150 1.150 6,000 6,900 1.1500 0.993 0.959 0.993 0.993 0.993 6,948 0.9931 0.00%
2010-06-02 0 1.150 1.090 1.150 - - 0 0 - 0.993 0.941 0.993 - - 0 - -0.86%
2010-06-01 0 1.160 1.110 1.160 1.000 1.160 126,000 131,460 1.0433 1.002 0.959 1.002 0.864 1.002 145,907 0.9010 0.87%
2010-05-31 0 1.150 1.120 1.160 1.150 1.170 80,000 92,000 1.1500 0.993 0.967 1.002 0.993 1.010 92,640 0.9931 -1.71%
2010-05-28 0 1.170 1.130 1.160 1.120 1.170 158,000 180,280 1.1410 1.010 0.976 1.002 0.967 1.010 182,963 0.9853 2.63%
2010-05-27 0 1.140 1.100 1.150 1.110 1.160 96,000 108,400 1.1292 0.984 0.950 0.993 0.959 1.002 111,168 0.9751 0.88%
2010-05-26 0 1.130 1.130 1.150 1.100 1.150 140,000 157,480 1.1249 0.976 0.976 0.993 0.950 0.993 162,119 0.9714 0.00%
2010-05-25 0 1.130 1.110 1.150 1.100 1.160 126,000 142,460 1.1306 0.976 0.959 0.993 0.950 1.002 145,907 0.9764 0.89%
2010-05-24 0 1.120 1.120 1.170 1.100 1.170 220,000 247,580 1.1254 0.967 0.967 1.010 0.950 1.010 254,759 0.9718 0.00%
2010-05-20 0 1.140 1.130 1.160 1.140 1.200 290,000 338,400 1.1669 0.967 0.959 0.984 0.967 1.018 341,815 0.9900 -2.56%
2010-05-19 0 1.170 1.170 1.210 1.140 1.210 54,000 63,480 1.1756 0.993 0.993 1.027 0.967 1.027 63,648 0.9974 -2.50%
2010-05-18 0 1.200 1.150 1.200 - - 0 0 - 1.018 0.976 1.018 - - 0 - 0.00%
2010-05-17 0 1.200 1.180 1.200 1.200 1.210 66,000 79,680 1.2073 1.018 1.001 1.018 1.018 1.027 77,792 1.0243 -0.83%
2010-05-14 0 1.210 1.170 1.210 - - 0 0 - 1.027 0.993 1.027 - - 0 - -1.63%
2010-05-13 0 1.230 1.170 1.240 1.190 1.260 228,000 278,560 1.2218 1.044 0.993 1.052 1.010 1.069 268,738 1.0366 4.24%
2010-05-12 0 1.180 1.180 1.210 1.180 1.210 64,000 76,960 1.2025 1.001 1.001 1.027 1.001 1.027 75,435 1.0202 0.00%
2010-05-11 0 1.180 1.180 1.210 - - 0 0 - 1.001 1.001 1.027 - - 0 - 0.00%
2010-05-10 0 1.180 1.180 1.220 1.170 1.270 770,000 937,300 1.2173 1.001 1.001 1.035 0.993 1.077 907,579 1.0327 -0.84%
2010-05-07 0 1.190 1.150 1.190 1.120 1.240 534,000 632,660 1.1848 1.010 0.976 1.010 0.950 1.052 629,412 1.0052 0.85%
2010-05-06 0 1.180 1.170 1.240 1.170 1.200 584,000 691,080 1.1834 1.001 0.993 1.052 0.993 1.018 688,345 1.0040 -2.48%
2010-05-05 0 1.210 1.190 1.210 1.190 1.210 272,000 326,480 1.2003 1.027 1.010 1.027 1.010 1.027 320,599 1.0183 -2.42%
2010-05-04 0 1.240 1.230 1.240 1.240 1.300 1,590,000 2,012,320 1.2656 1.052 1.044 1.052 1.052 1.103 1,874,091 1.0738 -6.06%
2010-05-03 0 1.320 1.130 1.450 - - 0 0 - 1.120 0.959 1.230 - - 0 - 0.00%
2010-04-30 0 1.320 1.300 1.400 - - 0 0 - 1.120 1.103 1.188 - - 0 - 0.00%
2010-04-29 0 1.320 1.240 1.450 1.320 1.320 70,000 92,400 1.3200 1.120 1.052 1.230 1.120 1.120 82,507 1.1199 0.00%
2010-04-28 0 1.320 1.250 1.320 1.300 1.320 36,000 46,920 1.3033 1.120 1.061 1.120 1.103 1.120 42,432 1.1058 -1.49%
2010-04-27 0 1.340 1.260 1.350 1.260 1.340 94,000 121,260 1.2900 1.137 1.069 1.145 1.069 1.137 110,795 1.0945 3.88%
2010-04-26 0 1.290 1.270 1.370 1.290 1.450 822,000 1,098,720 1.3366 1.094 1.077 1.162 1.094 1.230 968,870 1.1340 -4.44%
2010-04-23 0 1.350 1.310 1.370 1.350 1.390 60,000 82,000 1.3667 1.145 1.111 1.162 1.145 1.179 70,720 1.1595 -3.57%
2010-04-22 0 1.400 1.340 1.400 1.260 1.430 128,000 172,040 1.3441 1.188 1.137 1.188 1.069 1.213 150,870 1.1403 -3.45%
2010-04-21 0 1.450 1.390 1.450 1.370 1.480 214,000 302,220 1.4122 1.230 1.179 1.230 1.162 1.256 252,236 1.1982 1.40%
2010-04-20 0 1.430 1.410 1.430 1.330 1.450 252,000 347,400 1.3786 1.213 1.196 1.213 1.128 1.230 297,026 1.1696 9.16%
2010-04-19 0 1.310 1.270 1.310 1.300 1.310 10,000 13,060 1.3060 1.111 1.077 1.111 1.103 1.111 11,787 1.1080 0.00%
2010-04-16 0 1.310 1.310 1.320 1.290 1.350 334,000 441,440 1.3217 1.111 1.111 1.120 1.094 1.145 393,677 1.1213 -2.96%
2010-04-15 0 1.350 1.310 1.350 1.310 1.420 676,000 916,200 1.3553 1.145 1.111 1.145 1.111 1.205 796,783 1.1499 -2.88%
2010-04-14 0 1.390 1.370 1.390 1.340 1.440 1,118,000 1,542,520 1.3797 1.179 1.162 1.179 1.137 1.222 1,317,757 1.1706 -4.14%
2010-04-13 0 1.450 1.430 1.450 1.430 1.500 272,000 397,100 1.4599 1.230 1.213 1.230 1.213 1.273 320,599 1.2386 -3.33%
2010-04-12 0 1.500 1.490 1.550 1.500 1.600 696,000 1,080,300 1.5522 1.273 1.264 1.315 1.273 1.357 820,357 1.3169 -1.96%
2010-04-09 0 1.530 1.500 1.530 1.530 1.550 200,000 308,740 1.5437 1.298 1.273 1.298 1.298 1.315 235,735 1.3097 2.68%
2010-04-08 0 1.490 1.450 1.510 1.490 1.490 10,000 14,900 1.4900 1.264 1.230 1.281 1.264 1.264 11,787 1.2641 1.36%
2010-04-07 0 1.470 1.450 1.480 1.450 1.500 64,000 94,260 1.4728 1.247 1.230 1.256 1.230 1.273 75,435 1.2496 -1.34%
2010-04-01 0 1.490 1.430 1.500 1.420 1.670 732,000 1,095,400 1.4964 1.264 1.213 1.273 1.205 1.417 862,789 1.2696 -0.67%
2010-03-31 0 1.500 1.430 1.520 1.500 1.700 1,628,000 2,606,360 1.6010 1.273 1.213 1.290 1.273 1.442 1,918,880 1.3583 6.38%
2010-03-30 0 1.410 1.340 1.540 - - 0 0 - 1.196 1.137 1.307 - - 0 - 0.00%
2010-03-29 0 1.410 1.380 1.460 - - 0 0 - 1.196 1.171 1.239 - - 0 - 0.00%
2010-03-26 0 1.410 1.340 1.460 1.410 1.410 40,000 56,400 1.4100 1.196 1.137 1.239 1.196 1.196 47,147 1.1963 6.02%
2010-03-25 0 1.330 1.310 1.330 - - 0 0 - 1.128 1.111 1.128 - - 0 - -2.92%
2010-03-24 0 1.370 1.320 1.370 1.320 1.390 24,000 32,280 1.3450 1.162 1.120 1.162 1.120 1.179 28,288 1.1411 0.00%
2010-03-23 0 1.370 1.370 1.440 1.330 1.400 64,000 87,580 1.3684 1.162 1.162 1.222 1.128 1.188 75,435 1.1610 -0.72%
2010-03-22 0 1.380 1.350 1.460 1.360 1.480 74,000 105,720 1.4286 1.171 1.145 1.239 1.154 1.256 87,222 1.2121 -2.82%
2010-03-19 0 1.420 1.420 1.470 1.380 1.470 20,000 28,180 1.4090 1.205 1.205 1.247 1.171 1.247 23,573 1.1954 1.43%
2010-03-18 0 1.400 1.380 1.460 - - 0 0 - 1.188 1.171 1.239 - - 0 - 0.00%
2010-03-17 0 1.400 1.370 1.470 1.370 1.400 50,000 69,160 1.3832 1.188 1.162 1.247 1.162 1.188 58,934 1.1735 -6.04%
2010-03-16 0 1.490 1.370 1.490 1.490 1.490 8,000 11,920 1.4900 1.264 1.162 1.264 1.264 1.264 9,429 1.2641 0.00%
2010-03-15 0 1.490 1.360 1.550 - - 0 0 - 1.264 1.154 1.315 - - 0 - 0.00%
2010-03-12 0 1.490 1.340 1.490 - - 0 0 - 1.264 1.137 1.264 - - 0 - 0.00%
2010-03-11 0 1.490 1.340 1.490 - - 0 0 - 1.264 1.137 1.264 - - 0 - -0.67%
2010-03-10 0 1.500 1.360 1.500 - - 0 0 - 1.273 1.154 1.273 - - 0 - 0.00%
2010-03-09 0 1.500 1.410 1.500 - - 0 0 - 1.273 1.196 1.273 - - 0 - 0.00%
2010-03-08 0 1.500 1.370 1.550 - - 0 0 - 1.273 1.162 1.315 - - 0 - 0.00%
2010-03-05 0 1.500 1.450 1.550 1.500 1.500 2,000 3,000 1.5000 1.273 1.230 1.315 1.273 1.273 2,357 1.2726 -2.60%
2010-03-04 0 1.540 1.380 1.550 - - 0 0 - 1.307 1.171 1.315 - - 0 - 0.00%
2010-03-03 0 1.540 1.390 1.540 1.540 1.540 12,000 18,480 1.5400 1.307 1.179 1.307 1.307 1.307 14,144 1.3066 -0.65%
2010-03-02 0 1.550 1.460 1.550 1.460 1.550 114,000 171,440 1.5039 1.315 1.239 1.315 1.239 1.315 134,369 1.2759 6.16%
2010-03-01 0 1.460 1.330 1.600 - - 0 0 - 1.239 1.128 1.357 - - 0 - 0.00%
2010-02-26 0 1.460 1.320 1.600 - - 0 0 - 1.239 1.120 1.357 - - 0 - 0.00%
2010-02-25 0 1.460 1.330 1.600 - - 0 0 - 1.239 1.128 1.357 - - 0 - 0.00%
2010-02-24 0 1.460 1.350 1.610 - - 0 0 - 1.239 1.145 1.366 - - 0 - 0.00%
2010-02-23 0 1.460 1.380 1.620 - - 0 0 - 1.239 1.171 1.374 - - 0 - 0.00%
2010-02-22 0 1.460 1.330 1.640 - - 0 0 - 1.239 1.128 1.391 - - 0 - 0.00%
2010-02-19 0 1.460 1.320 1.660 - - 0 0 - 1.239 1.120 1.408 - - 0 - 0.00%
2010-02-18 0 1.460 1.300 1.660 - - 0 0 - 1.239 1.103 1.408 - - 0 - 0.00%
2010-02-17 0 1.460 1.460 1.660 - - 0 0 - 1.239 1.239 1.408 - - 0 - 0.00%
2010-02-12 0 1.460 1.450 1.660 - - 0 0 - 1.239 1.230 1.408 - - 0 - 0.00%
2010-02-11 0 1.460 1.390 1.620 - - 0 0 - 1.239 1.179 1.374 - - 0 - 0.00%
2010-02-10 0 1.460 1.340 1.600 - - 0 0 - 1.239 1.137 1.357 - - 0 - 0.00%
2010-02-09 0 1.460 1.270 1.550 - - 0 0 - 1.239 1.077 1.315 - - 0 - 0.00%
2010-02-08 0 1.460 1.400 1.630 - - 0 0 - 1.239 1.188 1.383 - - 0 - 0.00%
2010-02-05 0 1.460 1.320 1.660 - - 0 0 - 1.239 1.120 1.408 - - 0 - 0.00%
2010-02-04 0 1.460 1.460 1.500 1.450 1.460 26,000 37,900 1.4577 1.239 1.239 1.273 1.230 1.239 30,646 1.2367 3.55%
2010-02-03 0 1.410 1.410 1.450 1.410 1.410 44,000 62,040 1.4100 1.196 1.196 1.230 1.196 1.196 51,862 1.1963 -7.24%
2010-02-02 0 1.520 1.380 1.550 1.520 1.520 8,000 12,160 1.5200 1.290 1.171 1.315 1.290 1.290 9,429 1.2896 -1.94%
2010-02-01 0 1.550 1.450 1.550 1.550 1.600 4,000 6,300 1.5750 1.315 1.230 1.315 1.315 1.357 4,715 1.3362 4.03%
2010-01-29 0 1.490 1.360 1.490 1.490 1.550 154,000 235,120 1.5268 1.264 1.154 1.264 1.264 1.315 181,516 1.2953 6.43%
2010-01-28 0 1.400 1.400 1.450 1.400 1.400 4,000 5,600 1.4000 1.188 1.188 1.230 1.188 1.188 4,715 1.1878 5.26%
2010-01-27 0 1.330 1.230 1.330 1.350 1.350 14,000 18,840 1.3457 1.128 1.044 1.128 1.145 1.145 16,501 1.1417 1.53%
2010-01-26 0 1.310 1.200 1.310 1.330 1.330 10,000 13,300 1.3300 1.111 1.018 1.111 1.128 1.128 11,787 1.1284 -1.50%
2010-01-25 0 1.330 1.270 1.350 1.240 1.330 102,000 131,420 1.2884 1.128 1.077 1.145 1.052 1.128 120,225 1.0931 -2.21%
2010-01-22 0 1.360 1.280 1.360 - - 0 0 - 1.154 1.086 1.154 - - 0 - -2.86%
2010-01-21 0 1.400 1.400 1.490 1.370 1.370 12,000 16,440 1.3700 1.188 1.188 1.264 1.162 1.162 14,144 1.1623 2.19%
2010-01-20 0 1.370 1.340 1.500 - - 0 0 - 1.162 1.137 1.273 - - 0 - 0.00%
2010-01-19 0 1.370 1.370 1.530 1.350 1.350 2,000 2,700 1.3500 1.162 1.162 1.298 1.145 1.145 2,357 1.1454 -2.14%
2010-01-18 0 1.400 1.400 1.500 1.330 1.330 10,000 13,300 1.3300 1.188 1.188 1.273 1.128 1.128 11,787 1.1284 -5.41%
2010-01-15 0 1.480 1.430 1.540 - - 0 0 - 1.256 1.213 1.307 - - 0 - 0.00%
2010-01-14 0 1.480 1.380 1.500 - - 0 0 - 1.256 1.171 1.273 - - 0 - 0.00%
2010-01-13 0 1.480 1.350 1.520 - - 0 0 - 1.256 1.145 1.290 - - 0 - 0.00%
2010-01-12 0 1.480 1.380 1.550 - - 0 0 - 1.256 1.171 1.315 - - 0 - 0.00%
2010-01-11 0 1.480 1.350 1.500 1.480 1.500 24,000 35,600 1.4833 1.256 1.145 1.273 1.256 1.273 28,288 1.2585 -1.33%
2010-01-08 0 1.500 1.500 1.550 1.500 1.500 96,000 144,000 1.5000 1.273 1.273 1.315 1.273 1.273 113,153 1.2726 0.00%
2010-01-07 0 1.500 1.400 1.500 1.500 1.500 28,000 42,000 1.5000 1.273 1.188 1.273 1.273 1.273 33,003 1.2726 0.00%
2010-01-06 0 1.500 1.500 1.560 1.490 1.500 64,000 95,580 1.4934 1.273 1.273 1.324 1.264 1.273 75,435 1.2670 0.00%
2010-01-05 0 1.500 1.390 1.500 1.500 1.500 6,000 9,000 1.5000 1.273 1.179 1.273 1.273 1.273 7,072 1.2726 2.04%
2010-01-04 0 1.470 1.380 1.550 1.470 1.470 30,000 44,100 1.4700 1.247 1.171 1.315 1.247 1.247 35,360 1.2472 0.00%
2009-12-31 0 1.470 1.360 1.500 - - 0 0 - 1.247 1.154 1.273 - - 0 - 0.00%
2009-12-30 0 1.470 1.360 1.500 - - 0 0 - 1.247 1.154 1.273 - - 0 - 0.00%
2009-12-29 0 1.470 1.360 1.470 1.470 1.470 110,000 161,700 1.4700 1.247 1.154 1.247 1.247 1.247 129,654 1.2472 0.00%
2009-12-28 0 1.470 1.350 1.550 - - 0 0 - 1.247 1.145 1.315 - - 0 - 0.00%
2009-12-24 0 1.470 1.470 1.480 - - 0 0 - 1.247 1.247 1.256 - - 0 - 0.00%
2009-12-23 0 1.470 1.470 1.490 1.470 1.470 18,000 26,460 1.4700 1.247 1.247 1.264 1.247 1.247 21,216 1.2472 0.00%
2009-12-22 0 1.470 1.370 1.490 - - 0 0 - 1.247 1.162 1.264 - - 0 - 0.00%
2009-12-21 0 1.470 1.360 1.490 - - 0 0 - 1.247 1.154 1.264 - - 0 - 0.00%
2009-12-18 0 1.470 1.370 1.470 1.320 1.490 74,000 98,900 1.3365 1.247 1.162 1.247 1.120 1.264 87,222 1.1339 -1.34%
2009-12-17 0 1.490 1.360 1.530 - - 0 0 - 1.264 1.154 1.298 - - 0 - 0.00%
2009-12-16 0 1.490 1.350 1.500 1.400 1.490 20,000 28,900 1.4450 1.264 1.145 1.273 1.188 1.264 23,573 1.2260 -2.61%
2009-12-15 0 1.530 1.460 1.540 - - 0 0 - 1.298 1.239 1.307 - - 0 - 0.00%
2009-12-14 0 1.530 1.410 1.540 1.530 1.530 14,000 21,420 1.5300 1.298 1.196 1.307 1.298 1.298 16,501 1.2981 -0.65%
2009-12-11 0 1.540 1.530 1.690 1.520 1.550 102,000 156,540 1.5347 1.307 1.298 1.434 1.290 1.315 120,225 1.3021 2.67%
2009-12-10 0 1.500 1.450 1.530 - - 0 0 - 1.273 1.230 1.298 - - 0 - 0.00%
2009-12-09 0 1.500 1.450 1.610 1.450 1.500 22,000 32,460 1.4755 1.273 1.230 1.366 1.230 1.273 25,931 1.2518 0.00%
2009-12-08 0 1.500 1.380 1.500 1.500 1.500 2,000 3,000 1.5000 1.273 1.171 1.273 1.273 1.273 2,357 1.2726 0.67%
2009-12-07 0 1.490 1.380 1.500 - - 0 0 - 1.264 1.171 1.273 - - 0 - 0.00%
2009-12-04 0 1.490 1.490 1.530 1.490 1.490 16,000 23,840 1.4900 1.264 1.264 1.298 1.264 1.264 18,859 1.2641 -0.67%
2009-12-03 0 1.500 1.450 1.500 - - 0 0 - 1.273 1.230 1.273 - - 0 - 0.00%
2009-12-02 0 1.500 1.450 1.500 - - 0 0 - 1.273 1.230 1.273 - - 0 - 0.00%
2009-12-01 0 1.500 1.420 1.540 - - 0 0 - 1.273 1.205 1.307 - - 0 - 0.00%
2009-11-30 0 1.500 1.400 1.500 1.500 1.500 4,000 6,000 1.5000 1.273 1.188 1.273 1.273 1.273 4,715 1.2726 0.00%
2009-11-27 0 1.500 1.500 1.550 1.500 1.550 54,000 82,840 1.5341 1.273 1.273 1.315 1.273 1.315 63,648 1.3015 0.00%
2009-11-26 0 1.500 1.400 1.500 - - 0 0 - 1.273 1.188 1.273 - - 0 - 0.00%
2009-11-25 0 1.500 1.410 1.500 1.490 1.500 242,000 362,900 1.4996 1.273 1.196 1.273 1.264 1.273 285,239 1.2723 0.67%
2009-11-24 0 1.490 1.460 1.500 - - 0 0 - 1.264 1.239 1.273 - - 0 - 0.00%
2009-11-23 0 1.490 1.490 1.500 1.490 1.500 192,000 286,700 1.4932 1.264 1.264 1.273 1.264 1.273 226,305 1.2669 0.00%
2009-11-20 0 1.490 1.420 1.490 1.400 1.490 110,000 160,800 1.4618 1.264 1.205 1.264 1.188 1.264 129,654 1.2402 2.76%
2009-11-19 0 1.450 1.380 1.450 - - 2,000 2,900 1.4500 1.230 1.171 1.230 - - 2,357 1.2302 0.00%
2009-11-18 0 1.450 1.370 1.450 - - 0 0 - 1.230 1.162 1.230 - - 0 - 0.00%
2009-11-17 0 1.450 1.370 1.480 1.450 1.450 138,000 200,100 1.4500 1.230 1.162 1.256 1.230 1.230 162,657 1.2302 0.00%
2009-11-16 0 1.450 1.360 1.460 1.450 1.450 50,000 72,500 1.4500 1.230 1.154 1.239 1.230 1.230 58,934 1.2302 0.00%
2009-11-13 0 1.450 1.380 1.450 1.330 1.450 140,000 193,700 1.3836 1.230 1.171 1.230 1.128 1.230 165,014 1.1738 9.02%
2009-11-12 0 1.330 1.330 1.370 - - 0 0 - 1.128 1.128 1.162 - - 0 - 0.00%
2009-11-11 0 1.330 1.330 1.370 1.330 1.380 60,000 82,300 1.3717 1.128 1.128 1.162 1.128 1.171 70,720 1.1637 -3.62%
2009-11-10 0 1.380 1.330 1.380 1.330 1.410 72,000 99,300 1.3792 1.171 1.128 1.171 1.128 1.196 84,864 1.1701 3.76%
2009-11-09 0 1.330 1.330 1.350 1.330 1.330 10,000 13,300 1.3300 1.128 1.128 1.145 1.128 1.128 11,787 1.1284 -1.48%
2009-11-06 0 1.350 1.340 1.350 1.360 1.360 10,000 13,600 1.3600 1.145 1.137 1.145 1.154 1.154 11,787 1.1538 -2.17%
2009-11-05 0 1.380 1.320 1.420 1.320 1.380 42,000 57,240 1.3629 1.171 1.120 1.205 1.120 1.171 49,504 1.1563 0.00%
2009-11-04 0 1.380 1.350 1.400 - - 0 0 - 1.171 1.145 1.188 - - 0 - 0.00%
2009-11-03 0 1.380 1.350 1.380 - - 0 0 - 1.171 1.145 1.171 - - 0 - -0.72%
2009-11-02 0 1.390 1.330 1.390 1.320 1.390 74,000 99,360 1.3427 1.179 1.128 1.179 1.120 1.179 87,222 1.1392 4.51%
2009-10-30 0 1.330 1.320 1.370 1.330 1.330 10,000 13,300 1.3300 1.128 1.120 1.162 1.128 1.128 11,787 1.1284 -3.62%
2009-10-29 0 1.380 1.320 1.380 1.380 1.390 30,000 41,500 1.3833 1.171 1.120 1.171 1.171 1.179 35,360 1.1736 3.76%
2009-10-28 0 1.330 1.330 1.370 1.300 1.350 98,000 130,900 1.3357 1.128 1.128 1.162 1.103 1.145 115,510 1.1332 -2.92%
2009-10-27 0 1.370 1.320 1.400 1.370 1.370 36,000 49,320 1.3700 1.162 1.120 1.188 1.162 1.162 42,432 1.1623 -1.44%
2009-10-23 0 1.390 1.340 1.410 1.300 1.400 148,000 200,080 1.3519 1.179 1.137 1.196 1.103 1.188 174,444 1.1470 0.00%
2009-10-22 0 1.390 1.300 1.400 - - 0 0 - 1.179 1.103 1.188 - - 0 - 0.00%
2009-10-21 0 1.390 1.370 1.390 1.400 1.400 14,000 19,600 1.4000 1.179 1.162 1.179 1.188 1.188 16,501 1.1878 -4.14%
2009-10-20 0 1.450 1.370 1.460 1.370 1.450 22,000 30,940 1.4064 1.230 1.162 1.239 1.162 1.230 25,931 1.1932 7.41%
2009-10-19 0 1.350 1.330 1.480 1.350 1.370 52,000 70,840 1.3623 1.145 1.128 1.256 1.145 1.162 61,291 1.1558 -1.46%
2009-10-16 0 1.370 1.370 1.420 1.370 1.370 90,000 123,300 1.3700 1.162 1.162 1.205 1.162 1.162 106,081 1.1623 0.00%
2009-10-15 0 1.370 1.370 1.400 1.370 1.370 100,000 137,000 1.3700 1.162 1.162 1.188 1.162 1.162 117,867 1.1623 0.00%
2009-10-14 0 1.370 1.370 1.450 - - 12,000 16,440 1.3700 1.162 1.162 1.230 - - 14,144 1.1623 0.74%
2009-10-13 0 1.360 1.360 1.440 1.360 1.360 6,000 8,160 1.3600 1.154 1.154 1.222 1.154 1.154 7,072 1.1538 0.74%
2009-10-12 0 1.350 1.350 1.430 1.330 1.360 176,000 237,100 1.3472 1.145 1.145 1.213 1.128 1.154 207,447 1.1429 -2.88%
2009-10-09 0 1.390 1.360 1.430 1.270 1.390 56,000 75,560 1.3493 1.179 1.154 1.213 1.077 1.179 66,006 1.1447 2.96%
2009-10-08 0 1.350 1.340 1.420 1.310 1.360 122,000 163,640 1.3413 1.145 1.137 1.205 1.111 1.154 143,798 1.1380 -2.17%
2009-10-07 0 1.380 1.380 1.420 1.350 1.430 112,000 153,440 1.3700 1.171 1.171 1.205 1.145 1.213 132,011 1.1623 -1.43%
2009-10-06 0 1.400 1.400 1.470 1.370 1.440 126,000 174,920 1.3883 1.188 1.188 1.247 1.162 1.222 148,513 1.1778 -7.28%
2009-10-05 0 1.510 1.500 1.580 1.350 1.620 590,000 905,780 1.5352 1.281 1.273 1.340 1.145 1.374 695,417 1.3025 7.86%
2009-10-02 0 1.400 1.400 1.470 1.240 1.480 906,000 1,242,960 1.3719 1.188 1.188 1.247 1.052 1.256 1,067,878 1.1640 14.75%
2009-09-30 0 1.220 1.170 1.240 1.120 1.220 226,000 266,380 1.1787 1.035 0.993 1.052 0.950 1.035 266,380 1.0000 4.27%
2009-09-29 0 1.170 1.070 1.170 1.050 1.170 114,000 125,100 1.0974 0.993 0.908 0.993 0.891 0.993 134,369 0.9310 3.54%
2009-09-28 0 1.130 1.080 1.130 1.080 1.190 98,000 109,560 1.1180 0.959 0.916 0.959 0.916 1.010 115,510 0.9485 -1.74%
2009-09-25 0 1.150 1.130 1.190 1.110 1.200 138,000 160,300 1.1616 0.976 0.959 1.010 0.942 1.018 162,657 0.9855 -2.54%
2009-09-24 0 1.180 1.160 1.200 1.140 1.210 828,000 969,920 1.1714 1.001 0.984 1.018 0.967 1.027 975,942 0.9938 -7.81%
2009-09-23 0 1.280 1.260 1.300 1.200 1.500 680,000 907,860 1.3351 1.086 1.069 1.103 1.018 1.273 801,498 1.1327 -14.67%
2009-09-22 0 1.500 1.450 1.500 1.080 2.000 3,432,000 5,618,620 1.6371 1.273 1.230 1.273 0.916 1.697 4,045,207 1.3890 40.19%
2009-09-21 0 1.070 1.070 1.080 1.070 1.070 46,000 49,220 1.0700 0.908 0.908 0.916 0.908 0.908 54,219 0.9078 0.00%
2009-09-18 0 1.070 0.910 1.100 - - 4,000 4,400 1.1000 0.908 0.772 0.933 - - 4,715 0.9333 0.00%
2009-09-17 0 1.070 0.930 1.100 - - 0 0 - 0.908 0.789 0.933 - - 0 - 0.00%
2009-09-16 0 1.070 0.940 1.070 - - 0 0 - 0.908 0.798 0.908 - - 0 - 0.00%
2009-09-15 0 1.070 0.900 1.090 - - 0 0 - 0.908 0.764 0.925 - - 0 - 0.00%
2009-09-14 0 1.070 0.910 1.080 - - 0 0 - 0.908 0.772 0.916 - - 0 - 0.00%
2009-09-11 0 1.070 1.000 1.080 1.000 1.070 74,000 76,380 1.0322 0.908 0.848 0.916 0.848 0.908 87,222 0.8757 0.00%
2009-09-10 0 1.070 1.040 1.080 - - 0 0 - 0.908 0.882 0.916 - - 0 - 0.00%
2009-09-09 0 1.070 1.040 1.070 - - 0 0 - 0.908 0.882 0.908 - - 0 - -0.93%
2009-09-08 0 1.080 1.000 1.080 1.040 1.080 22,000 22,960 1.0436 0.916 0.848 0.916 0.882 0.916 25,931 0.8854 1.89%
2009-09-07 0 1.060 1.000 1.060 1.000 1.060 16,000 16,240 1.0150 0.899 0.848 0.899 0.848 0.899 18,859 0.8611 0.95%
2009-09-04 0 1.050 0.960 1.050 1.050 1.080 12,000 12,780 1.0650 0.891 0.814 0.891 0.891 0.916 14,144 0.9036 0.00%
2009-09-03 0 1.050 0.950 1.050 - - 0 0 - 0.891 0.806 0.891 - - 0 - -0.94%
2009-09-02 0 1.060 0.960 1.060 0.950 1.080 42,000 42,640 1.0152 0.899 0.814 0.899 0.806 0.916 49,504 0.8613 0.95%
2009-09-01 0 1.050 1.000 1.080 1.000 1.000 2,000 2,000 1.0000 0.891 0.848 0.916 0.848 0.848 2,357 0.8484 0.00%
2009-08-31 0 1.050 0.950 1.080 - - 0 0 - 0.891 0.806 0.916 - - 0 - 0.00%
2009-08-28 0 1.050 0.920 1.190 - - 0 0 - 0.891 0.781 1.010 - - 0 - 0.00%
2009-08-27 0 1.050 0.820 1.150 - - 0 0 - 0.891 0.696 0.976 - - 0 - 0.00%
2009-08-26 0 1.050 0.860 1.070 - - 0 0 - 0.891 0.730 0.908 - - 0 - 0.00%
2009-08-25 0 1.050 0.920 1.100 - - 0 0 - 0.891 0.781 0.933 - - 0 - 0.00%
2009-08-24 0 1.050 0.920 1.130 - - 0 0 - 0.891 0.781 0.959 - - 0 - 0.00%
2009-08-21 0 1.050 0.880 1.050 - - 0 0 - 0.891 0.747 0.891 - - 0 - 0.00%
2009-08-20 0 1.050 0.890 1.050 - - 0 0 - 0.891 0.755 0.891 - - 0 - -0.94%
2009-08-19 0 1.060 0.870 1.060 0.810 1.070 60,000 61,680 1.0280 0.899 0.738 0.899 0.687 0.908 70,720 0.8722 1.92%
2009-08-18 0 1.040 0.840 1.070 - - 0 0 - 0.882 0.713 0.908 - - 0 - 0.00%
2009-08-17 0 1.040 0.910 1.040 - - 0 0 - 0.882 0.772 0.882 - - 0 - -0.95%
2009-08-14 0 1.050 0.900 1.050 - - 0 0 - 0.891 0.764 0.891 - - 0 - -1.87%
2009-08-13 0 1.070 0.910 1.070 1.070 1.070 10,000 10,700 1.0700 0.908 0.772 0.908 0.908 0.908 11,787 0.9078 0.94%
2009-08-12 0 1.060 0.880 1.060 1.060 1.060 4,000 4,240 1.0600 0.899 0.747 0.899 0.899 0.899 4,715 0.8993 6.00%
2009-08-11 0 1.000 0.870 1.000 - - 0 0 - 0.848 0.738 0.848 - - 0 - -3.85%
2009-08-10 0 1.040 0.890 1.040 0.910 1.040 56,000 52,340 0.9346 0.882 0.755 0.882 0.772 0.882 66,006 0.7930 16.85%
2009-08-07 0 0.890 0.870 0.920 0.850 0.990 122,000 106,580 0.8736 0.755 0.738 0.781 0.721 0.840 143,798 0.7412 -12.75%
2009-08-06 0 1.020 0.870 1.090 - - 0 0 - 0.865 0.738 0.925 - - 0 - 0.00%
2009-08-05 0 1.020 0.850 1.060 - - 0 0 - 0.865 0.721 0.899 - - 0 - 0.00%
2009-08-04 0 1.020 0.890 1.050 - - 0 0 - 0.865 0.755 0.891 - - 0 - 0.00%
2009-08-03 0 1.020 0.880 1.020 - - 0 0 - 0.865 0.747 0.865 - - 0 - 0.00%
2009-07-31 0 1.020 0.820 1.020 - - 0 0 - 0.865 0.696 0.865 - - 0 - 0.00%
2009-07-30 0 1.020 0.830 1.020 - - 0 0 - 0.865 0.704 0.865 - - 0 - 0.00%
2009-07-29 0 1.020 0.840 1.020 - - 0 0 - 0.865 0.713 0.865 - - 0 - 0.00%
2009-07-28 0 1.020 0.860 1.020 - - 0 0 - 0.865 0.730 0.865 - - 0 - -2.86%
2009-07-27 0 1.050 0.900 1.050 1.020 1.050 6,000 6,180 1.0300 0.891 0.764 0.891 0.865 0.891 7,072 0.8739 0.00%
2009-07-24 0 1.050 0.900 1.050 - - 0 0 - 0.891 0.764 0.891 - - 0 - 0.00%
2009-07-23 0 1.050 0.890 1.050 - - 0 0 - 0.891 0.755 0.891 - - 0 - 0.00%
2009-07-22 0 1.050 0.880 1.050 - - 0 0 - 0.891 0.747 0.891 - - 0 - 0.00%
2009-07-21 0 1.050 0.890 1.050 - - 0 0 - 0.891 0.755 0.891 - - 0 - 0.00%
2009-07-20 0 1.050 0.860 1.050 - - 0 0 - 0.891 0.730 0.891 - - 0 - 0.00%
2009-07-17 0 1.050 0.900 1.050 - - 0 0 - 0.891 0.764 0.891 - - 0 - 0.00%
2009-07-16 0 1.050 0.890 1.050 - - 0 0 - 0.891 0.755 0.891 - - 0 - -0.94%
2009-07-15 0 1.060 0.880 1.060 1.060 1.060 4,000 4,240 1.0600 0.899 0.747 0.899 0.899 0.899 4,715 0.8993 6.00%
2009-07-14 0 1.000 0.880 1.050 - - 0 0 - 0.848 0.747 0.891 - - 0 - 0.00%
2009-07-13 0 1.000 0.870 1.050 1.000 1.000 6,000 6,000 1.0000 0.848 0.738 0.891 0.848 0.848 7,072 0.8484 16.28%
2009-07-10 0 0.860 0.860 1.000 0.830 0.930 60,000 54,580 0.9097 0.730 0.730 0.848 0.704 0.789 70,720 0.7718 -5.49%
2009-07-09 0 0.910 0.880 0.890 - - 0 0 - 0.772 0.747 0.755 - - 0 - -2.15%
2009-07-08 0 0.930 0.880 0.950 - - 0 0 - 0.789 0.747 0.806 - - 0 - 0.00%
2009-07-07 0 0.930 0.880 0.930 - - 0 0 - 0.789 0.747 0.789 - - 0 - 0.00%
2009-07-06 0 0.930 0.870 0.950 0.930 0.930 14,000 13,020 0.9300 0.789 0.738 0.806 0.789 0.789 16,501 0.7890 1.09%
2009-07-03 0 0.920 0.870 0.920 0.860 0.940 32,000 29,020 0.9069 0.781 0.738 0.781 0.730 0.798 37,718 0.7694 -3.16%
2009-07-02 0 0.950 0.880 0.950 0.950 0.970 32,000 30,440 0.9513 0.806 0.747 0.806 0.806 0.823 37,718 0.8071 4.40%
2009-06-30 0 0.910 0.870 0.910 0.820 0.950 280,000 237,400 0.8479 0.772 0.738 0.772 0.696 0.806 330,029 0.7193 -9.00%
2009-06-29 0 1.000 0.950 1.000 - - 0 0 - 0.848 0.806 0.848 - - 0 - 0.00%
2009-06-26 0 1.000 0.870 1.000 - - 0 0 - 0.848 0.738 0.848 - - 0 - -1.96%
2009-06-25 0 1.020 0.860 1.020 - - 0 0 - 0.865 0.730 0.865 - - 0 - 0.00%
2009-06-24 0 1.020 0.820 1.020 - - 0 0 - 0.865 0.696 0.865 - - 0 - 0.00%
2009-06-23 0 1.020 0.890 1.020 - - 0 0 - 0.865 0.755 0.865 - - 0 - 0.00%
2009-06-22 0 1.020 0.900 1.020 - - 0 0 - 0.865 0.764 0.865 - - 0 - 0.00%
2009-06-19 0 1.020 0.860 1.020 - - 0 0 - 0.865 0.730 0.865 - - 0 - 0.00%
2009-06-18 0 1.020 0.860 1.020 - - 0 0 - 0.865 0.730 0.865 - - 0 - 0.00%
2009-06-17 0 1.020 0.870 1.020 - - 0 0 - 0.865 0.738 0.865 - - 0 - 0.00%
2009-06-16 0 1.020 0.820 1.020 - - 0 0 - 0.865 0.696 0.865 - - 0 - 0.00%
2009-06-15 0 1.020 0.820 1.020 - - 0 0 - 0.865 0.696 0.865 - - 0 - 0.00%
2009-06-12 0 1.020 0.880 1.020 - - 0 0 - 0.865 0.747 0.865 - - 0 - 0.00%
2009-06-11 0 1.020 0.890 1.020 - - 0 0 - 0.865 0.755 0.865 - - 0 - 0.00%
2009-06-10 0 1.020 0.880 1.020 - - 0 0 - 0.865 0.747 0.865 - - 0 - 0.00%
2009-06-09 0 1.020 0.880 1.030 - - 0 0 - 0.865 0.747 0.874 - - 0 - 0.00%
2009-06-08 0 1.020 0.900 1.030 - - 0 0 - 0.865 0.764 0.874 - - 0 - 0.00%
2009-06-05 0 1.020 0.900 1.030 - - 0 0 - 0.865 0.764 0.874 - - 0 - 0.00%
2009-06-04 0 1.020 0.900 1.030 - - 0 0 - 0.865 0.764 0.874 - - 0 - 0.00%
2009-06-03 0 1.020 0.880 1.020 0.970 1.020 28,000 27,460 0.9807 0.865 0.747 0.865 0.823 0.865 33,003 0.8320 0.00%
2009-06-02 0 1.020 0.970 1.020 - - 0 0 - 0.865 0.823 0.865 - - 0 - 0.00%
2009-06-01 0 1.020 0.910 1.020 1.020 1.020 4,000 4,080 1.0200 0.865 0.772 0.865 0.865 0.865 4,715 0.8654 10.87%
2009-05-29 0 0.920 0.840 1.020 0.920 0.920 10,000 9,200 0.9200 0.781 0.713 0.865 0.781 0.781 11,787 0.7805 -9.80%
2009-05-27 0 1.020 0.810 1.020 - - 0 0 - 0.865 0.687 0.865 - - 0 - 0.00%
2009-05-26 0 1.020 0.820 1.020 - - 0 0 - 0.865 0.696 0.865 - - 0 - 0.00%
2009-05-25 0 1.020 0.810 1.020 - - 0 0 - 0.865 0.687 0.865 - - 0 - 0.00%
2009-05-22 0 1.020 0.800 1.020 - - 0 0 - 0.865 0.679 0.865 - - 0 - 0.00%
2009-05-21 0 1.020 0.810 1.020 - - 0 0 - 0.865 0.687 0.865 - - 0 - 0.00%
2009-05-20 0 1.020 0.810 1.020 - - 0 0 - 0.865 0.687 0.865 - - 0 - 0.00%
2009-05-19 0 1.020 0.810 1.020 - - 0 0 - 0.865 0.687 0.865 - - 0 - 0.00%
2009-05-18 0 1.020 0.830 1.020 - - 0 0 - 0.865 0.704 0.865 - - 0 - 0.00%
2009-05-15 0 1.020 0.870 1.020 - - 0 0 - 0.865 0.738 0.865 - - 0 - 0.00%
2009-05-14 0 1.020 0.840 1.020 - - 0 0 - 0.865 0.713 0.865 - - 0 - 0.00%
2009-05-13 0 1.020 0.840 1.020 - - 0 0 - 0.865 0.713 0.865 - - 0 - 0.00%
2009-05-12 0 1.020 0.830 1.020 - - 0 0 - 0.865 0.704 0.865 - - 0 - 0.00%
2009-05-11 0 1.020 0.870 1.020 - - 0 0 - 0.865 0.738 0.865 - - 0 - 0.00%
2009-05-08 0 1.020 0.890 1.020 - - 0 0 - 0.865 0.755 0.865 - - 0 - 0.00%
2009-05-07 0 1.020 0.860 1.020 - - 0 0 - 0.865 0.730 0.865 - - 0 - 0.00%
2009-05-06 0 1.020 0.870 1.020 - - 0 0 - 0.865 0.738 0.865 - - 0 - -0.97%
2009-05-05 0 1.030 0.810 1.030 - - 0 0 - 0.874 0.687 0.874 - - 0 - 0.00%
2009-05-04 0 1.030 0.830 1.030 - - 0 0 - 0.874 0.704 0.874 - - 0 - 0.00%
2009-04-30 0 1.030 0.860 1.030 - - 0 0 - 0.874 0.730 0.874 - - 0 - 0.00%
2009-04-29 0 1.030 0.810 1.030 - - 0 0 - 0.874 0.687 0.874 - - 0 - 0.00%
2009-04-28 0 1.030 0.820 1.030 - - 0 0 - 0.874 0.696 0.874 - - 0 - 0.00%
2009-04-27 0 1.030 0.810 1.030 - - 0 0 - 0.874 0.687 0.874 - - 0 - 0.00%
2009-04-24 0 1.030 0.850 1.030 - - 0 0 - 0.874 0.721 0.874 - - 0 - 0.00%
2009-04-23 0 1.030 0.810 1.030 - - 0 0 - 0.874 0.687 0.874 - - 0 - 0.00%
2009-04-22 0 1.030 0.840 1.030 - - 0 0 - 0.874 0.713 0.874 - - 0 - 0.00%
2009-04-21 0 1.030 0.860 1.040 - - 0 0 - 0.874 0.730 0.882 - - 0 - 0.00%
2009-04-20 0 1.030 0.830 1.040 - - 0 0 - 0.874 0.704 0.882 - - 0 - 0.00%
2009-04-17 0 1.030 0.830 1.040 - - 0 0 - 0.874 0.704 0.882 - - 0 - 0.00%
2009-04-16 0 1.030 0.880 1.030 - - 0 0 - 0.874 0.747 0.874 - - 0 - 0.00%
2009-04-15 0 1.030 0.850 1.040 - - 0 0 - 0.874 0.721 0.882 - - 0 - 0.00%
2009-04-14 0 1.030 0.840 1.040 - - 0 0 - 0.874 0.713 0.882 - - 0 - 0.00%
2009-04-09 0 1.030 0.870 1.040 - - 0 0 - 0.874 0.738 0.882 - - 0 - 0.00%
2009-04-08 0 1.030 0.840 1.040 - - 0 0 - 0.874 0.713 0.882 - - 0 - 0.00%
2009-04-07 0 1.030 0.870 1.040 - - 0 0 - 0.874 0.738 0.882 - - 0 - 0.00%
2009-04-06 0 1.030 0.840 1.040 1.030 1.030 6,000 6,180 1.0300 0.874 0.713 0.882 0.874 0.874 7,072 0.8739 7.29%
2009-04-03 0 0.960 0.830 1.030 - - 0 0 - 0.814 0.704 0.874 - - 0 - 0.00%
2009-04-02 0 0.960 0.810 1.030 - - 0 0 - 0.814 0.687 0.874 - - 0 - 0.00%
2009-04-01 0 0.960 0.810 1.030 - - 0 0 - 0.814 0.687 0.874 - - 0 - 0.00%
2009-03-31 0 0.960 0.830 0.960 - - 0 0 - 0.814 0.704 0.814 - - 0 - 0.00%
2009-03-30 0 0.960 0.810 1.050 1.050 1.050 4,000 4,200 1.0500 0.814 0.687 0.891 0.891 0.891 4,715 0.8908 0.00%
2009-03-27 0 0.960 0.840 0.960 - - 0 0 - 0.814 0.713 0.814 - - 0 - -1.03%
2009-03-26 0 0.970 0.810 0.980 - - 0 0 - 0.823 0.687 0.831 - - 0 - 0.00%
2009-03-25 0 0.970 0.830 1.000 - - 0 0 - 0.823 0.704 0.848 - - 0 - 0.00%
2009-03-24 0 0.970 0.850 0.970 - - 0 0 - 0.823 0.721 0.823 - - 0 - -7.62%
2009-03-23 0 1.050 0.810 1.050 - - 0 0 - 0.891 0.687 0.891 - - 0 - 0.00%
2009-03-20 0 1.050 0.830 1.050 1.050 1.050 2,000 2,100 1.0500 0.891 0.704 0.891 0.891 0.891 2,357 0.8908 8.25%
2009-03-19 0 0.970 0.800 1.050 - - 0 0 - 0.823 0.679 0.891 - - 0 - 0.00%
2009-03-18 0 0.970 0.830 1.050 - - 0 0 - 0.823 0.704 0.891 - - 0 - 0.00%
2009-03-17 0 0.970 0.830 1.050 - - 0 0 - 0.823 0.704 0.891 - - 0 - 0.00%
2009-03-16 0 0.970 0.800 1.050 - - 0 0 - 0.823 0.679 0.891 - - 0 - 0.00%
2009-03-13 0 0.970 0.810 1.050 1.050 1.050 2,000 2,100 1.0500 0.823 0.687 0.891 0.891 0.891 2,357 0.8908 1.04%
2009-03-12 0 0.960 0.800 1.050 - - 0 0 - 0.814 0.679 0.891 - - 0 - 0.00%
2009-03-11 0 0.960 0.800 1.050 - - 0 0 - 0.814 0.679 0.891 - - 0 - 0.00%
2009-03-10 0 0.960 0.650 1.050 - - 0 0 - 0.814 0.551 0.891 - - 0 - -8.57%
2009-03-09 0 1.050 0.650 1.050 1.050 1.050 2,000 2,100 1.0500 0.891 0.551 0.891 0.891 0.891 2,357 0.8908 0.00%
2009-03-06 0 1.050 - 1.050 - - 0 0 - 0.891 - 0.891 - - 0 - 0.00%
2009-03-05 0 1.050 - 1.050 1.050 1.050 2,000 2,100 1.0500 0.891 - 0.891 0.891 0.891 2,357 0.8908 2.94%
2009-03-04 0 1.020 - 1.020 1.020 1.040 4,000 4,120 1.0300 0.865 - 0.865 0.865 0.882 4,715 0.8739 0.00%
2009-03-03 0 1.020 0.810 1.030 0.900 1.040 118,000 106,960 0.9064 0.865 0.687 0.874 0.764 0.882 139,083 0.7690 -2.86%
2009-03-02 0 1.050 0.900 1.050 1.050 1.050 2,000 2,100 1.0500 0.891 0.764 0.891 0.891 0.891 2,357 0.8908 9.37%
2009-02-27 0 0.960 0.900 1.030 - - 0 0 - 0.814 0.764 0.874 - - 0 - 0.00%
2009-02-26 0 0.960 0.900 0.970 - - 0 0 - 0.814 0.764 0.823 - - 0 - 0.00%
2009-02-25 0 0.960 0.900 1.040 0.900 1.040 6,000 5,680 0.9467 0.814 0.764 0.882 0.764 0.882 7,072 0.8032 -4.95%
2009-02-24 0 1.010 0.900 1.050 - - 0 0 - 0.857 0.764 0.891 - - 0 - 0.00%
2009-02-23 0 1.010 0.900 1.050 - - 0 0 - 0.857 0.764 0.891 - - 0 - 0.00%
2009-02-20 0 1.010 0.900 1.050 - - 0 0 - 0.857 0.764 0.891 - - 0 - 0.00%
2009-02-19 0 1.010 0.900 1.020 - - 0 0 - 0.857 0.764 0.865 - - 0 - 0.00%
2009-02-18 0 1.010 0.900 1.010 - - 0 0 - 0.857 0.764 0.857 - - 0 - 0.00%
2009-02-17 0 1.010 0.900 1.010 - - 0 0 - 0.857 0.764 0.857 - - 0 - -1.94%
2009-02-16 0 1.030 0.900 1.050 - - 0 0 - 0.874 0.764 0.891 - - 0 - 0.00%
2009-02-13 0 1.030 0.900 1.040 1.030 1.030 2,000 2,060 1.0300 0.874 0.764 0.882 0.874 0.874 2,357 0.8739 -0.96%
2009-02-12 0 1.040 0.900 1.040 1.040 1.040 2,000 2,080 1.0400 0.882 0.764 0.882 0.882 0.882 2,357 0.8823 0.00%
2009-02-11 0 1.040 0.900 1.040 1.040 1.040 2,000 2,080 1.0400 0.882 0.764 0.882 0.882 0.882 2,357 0.8823 0.97%
2009-02-10 0 1.030 - 1.040 1.030 1.030 6,000 6,180 1.0300 0.874 - 0.882 0.874 0.874 7,072 0.8739 8.42%
2009-02-09 0 0.950 0.900 1.010 1.050 1.050 4,000 4,200 1.0500 0.806 0.764 0.857 0.891 0.891 4,715 0.8908 0.00%
2009-02-06 0 0.950 0.900 0.970 - - 0 0 - 0.806 0.764 0.823 - - 0 - 0.00%
2009-02-05 0 0.950 - 1.010 1.010 1.010 2,000 2,020 1.0100 0.806 - 0.857 0.857 0.857 2,357 0.8569 0.00%
2009-02-04 0 0.950 0.900 1.010 1.010 1.010 2,000 2,020 1.0100 0.806 0.764 0.857 0.857 0.857 2,357 0.8569 0.00%
2009-02-03 0 0.950 0.910 1.030 - - 0 0 - 0.806 0.772 0.874 - - 0 - -7.77%
2009-02-02 0 1.030 0.920 1.030 1.040 1.040 4,000 4,160 1.0400 0.874 0.781 0.874 0.882 0.882 4,715 0.8823 8.42%
2009-01-30 0 0.950 0.900 0.950 - - 0 0 - 0.806 0.764 0.806 - - 0 - 0.00%
2009-01-29 0 0.950 0.900 1.050 - - 0 0 - 0.806 0.764 0.891 - - 0 - 0.00%
2009-01-23 0 0.950 0.900 0.950 - - 0 0 - 0.806 0.764 0.806 - - 0 - 0.00%
2009-01-22 0 0.950 0.900 0.950 0.900 0.950 6,000 5,600 0.9333 0.806 0.764 0.806 0.764 0.806 7,072 0.7919 0.00%
2009-01-21 0 0.950 0.900 0.950 1.020 1.020 2,000 2,040 1.0200 0.806 0.764 0.806 0.865 0.865 2,357 0.8654 2.15%
2009-01-20 0 0.930 0.900 0.980 0.930 0.950 28,000 26,080 0.9314 0.789 0.764 0.831 0.789 0.806 33,003 0.7902 -5.10%
2009-01-19 0 0.980 0.930 0.980 0.940 1.050 16,000 15,440 0.9650 0.831 0.789 0.831 0.798 0.891 18,859 0.8187 -2.00%
2009-01-16 0 1.000 0.930 1.020 - - 0 0 - 0.848 0.789 0.865 - - 0 - 0.00%
2009-01-15 0 1.000 0.930 1.020 - - 0 0 - 0.848 0.789 0.865 - - 0 - 0.00%
2009-01-14 0 1.000 0.930 1.000 - - 0 0 - 0.848 0.789 0.848 - - 0 - -1.96%
2009-01-13 0 1.020 0.930 1.050 - - 0 0 - 0.865 0.789 0.891 - - 0 - 0.00%
2009-01-12 0 1.020 0.930 1.060 - - 0 0 - 0.865 0.789 0.899 - - 0 - 0.00%
2009-01-09 0 1.020 0.930 1.050 1.020 1.040 4,000 4,120 1.0300 0.865 0.789 0.891 0.865 0.882 4,715 0.8739 4.08%
2009-01-08 0 0.980 0.950 1.010 - - 0 0 - 0.831 0.806 0.857 - - 0 - 0.00%
2009-01-07 0 0.980 1.020 1.030 0.940 1.020 16,000 15,600 0.9750 0.831 0.865 0.874 0.798 0.865 18,859 0.8272 2.08%
2009-01-06 0 0.960 0.950 1.000 0.950 1.040 72,000 70,240 0.9756 0.814 0.806 0.848 0.806 0.882 84,864 0.8277 -8.57%
2009-01-05 0 1.050 0.950 1.050 0.980 1.060 42,000 41,580 0.9900 0.891 0.806 0.891 0.831 0.899 49,504 0.8399 7.14%
2009-01-02 0 0.980 0.950 0.980 0.960 0.990 60,000 57,820 0.9637 0.831 0.806 0.831 0.814 0.840 70,720 0.8176 0.00%
2008-12-31 0 0.980 0.960 0.990 - - 0 0 - 0.831 0.814 0.840 - - 0 - 0.00%
2008-12-30 0 0.980 0.960 0.980 - - 0 0 - 0.831 0.814 0.831 - - 0 - 0.00%
2008-12-29 0 0.980 0.960 0.980 - - 0 0 - 0.831 0.814 0.831 - - 0 - -1.01%
2008-12-24 0 0.990 0.960 0.990 0.980 1.000 22,000 21,720 0.9873 0.840 0.814 0.840 0.831 0.848 25,931 0.8376 1.02%
2008-12-23 0 0.980 0.960 0.980 - - 0 0 - 0.831 0.814 0.831 - - 0 - -1.01%
2008-12-22 0 0.990 0.960 0.990 0.980 1.000 16,000 15,820 0.9888 0.840 0.814 0.840 0.831 0.848 18,859 0.8389 0.00%
2008-12-19 0 0.990 0.960 1.000 0.990 1.000 22,000 21,820 0.9918 0.840 0.814 0.848 0.840 0.848 25,931 0.8415 -2.94%
2008-12-18 0 1.020 0.970 1.030 - - 0 0 - 0.865 0.823 0.874 - - 0 - 0.00%
2008-12-17 0 1.020 0.970 1.030 - - 0 0 - 0.865 0.823 0.874 - - 0 - 0.00%
2008-12-16 0 1.020 0.960 1.020 - - 0 0 - 0.865 0.814 0.865 - - 0 - -0.97%
2008-12-15 0 1.030 0.960 1.040 - - 0 0 - 0.874 0.814 0.882 - - 0 - 0.00%
2008-12-12 0 1.030 0.960 1.040 1.000 1.030 14,000 14,160 1.0114 0.874 0.814 0.882 0.848 0.874 16,501 0.8581 3.00%
2008-12-11 0 1.000 0.960 1.030 0.960 1.050 10,000 9,960 0.9960 0.848 0.814 0.874 0.814 0.891 11,787 0.8450 0.00%
2008-12-10 0 1.000 0.960 1.040 - - 0 0 - 0.848 0.814 0.882 - - 0 - -3.85%
2008-12-09 0 1.040 0.960 1.040 1.040 1.040 4,000 4,160 1.0400 0.882 0.814 0.882 0.882 0.882 4,715 0.8823 2.97%
2008-12-08 0 1.010 0.960 1.080 - - 0 0 - 0.857 0.814 0.916 - - 0 - 0.00%
2008-12-05 0 1.010 0.980 1.040 0.980 1.030 34,000 33,620 0.9888 0.857 0.831 0.882 0.831 0.874 40,075 0.8389 -2.88%
2008-12-04 0 1.040 0.980 1.040 - - 0 0 - 0.882 0.831 0.882 - - 0 - -0.95%
2008-12-03 0 1.050 0.980 1.060 - - 0 0 - 0.891 0.831 0.899 - - 0 - 0.00%
2008-12-02 0 1.050 0.980 1.080 - - 0 0 - 0.891 0.831 0.916 - - 0 - 0.00%
2008-12-01 0 1.050 0.990 1.040 0.990 1.050 12,000 12,480 1.0400 0.891 0.840 0.882 0.840 0.891 14,144 0.8823 0.00%
2008-11-28 0 1.050 0.980 1.050 - - 0 0 - 0.891 0.831 0.891 - - 0 - 0.00%
2008-11-27 0 1.050 0.980 1.050 - - 0 0 - 0.891 0.831 0.891 - - 0 - 0.00%
2008-11-26 0 1.050 0.980 1.060 0.980 1.060 6,000 6,180 1.0300 0.891 0.831 0.899 0.831 0.899 7,072 0.8739 7.14%
2008-11-25 0 0.980 0.980 1.020 0.980 1.040 246,000 241,740 0.9827 0.831 0.831 0.865 0.831 0.882 289,954 0.8337 -4.85%
2008-11-24 0 1.030 0.980 1.040 - - 0 0 - 0.874 0.831 0.882 - - 0 - 0.00%
2008-11-21 0 1.030 0.980 1.140 - - 0 0 - 0.874 0.831 0.967 - - 0 - 0.00%
2008-11-20 0 1.030 0.980 1.110 - - 0 0 - 0.874 0.831 0.942 - - 0 - 0.00%
2008-11-19 0 1.030 0.980 1.090 - - 0 0 - 0.874 0.831 0.925 - - 0 - 0.00%
2008-11-18 0 1.030 0.980 1.030 0.980 1.030 58,000 57,540 0.9921 0.874 0.831 0.874 0.831 0.874 68,363 0.8417 1.98%
2008-11-17 0 1.010 0.980 1.010 - - 0 0 - 0.857 0.831 0.857 - - 0 - 0.00%
2008-11-14 0 1.010 0.980 1.010 0.980 1.010 122,000 119,900 0.9828 0.857 0.831 0.857 0.831 0.857 143,798 0.8338 -0.98%
2008-11-13 0 1.020 0.980 1.020 0.980 1.020 104,000 103,080 0.9912 0.865 0.831 0.865 0.831 0.865 122,582 0.8409 0.00%
2008-11-12 0 1.020 0.980 1.020 0.980 1.030 24,000 23,720 0.9883 0.865 0.831 0.865 0.831 0.874 28,288 0.8385 0.00%
2008-11-11 0 1.020 0.980 1.020 - - 0 0 - 0.865 0.831 0.865 - - 0 - 0.00%
2008-11-10 0 1.020 0.980 1.030 - - 0 0 - 0.865 0.831 0.874 - - 0 - 0.00%
2008-11-07 0 1.020 0.980 1.030 - - 0 0 - 0.865 0.831 0.874 - - 0 - 0.00%
2008-11-06 0 1.020 0.980 1.030 - - 0 0 - 0.865 0.831 0.874 - - 0 - 0.00%
2008-11-05 0 1.020 0.980 1.030 - - 0 0 - 0.865 0.831 0.874 - - 0 - 0.00%
2008-11-04 0 1.020 0.980 1.030 - - 0 0 - 0.865 0.831 0.874 - - 0 - 0.00%
2008-11-03 0 1.020 0.980 1.020 - - 0 0 - 0.865 0.831 0.865 - - 0 - -0.97%
2008-10-31 0 1.030 0.980 1.030 - - 0 0 - 0.874 0.831 0.874 - - 0 - 0.00%
2008-10-30 0 1.030 0.980 1.040 0.980 1.050 100,000 100,380 1.0038 0.874 0.831 0.882 0.831 0.891 117,867 0.8516 0.98%
2008-10-29 0 1.020 0.980 1.050 - - 0 0 - 0.865 0.831 0.891 - - 0 - 0.00%
2008-10-28 0 1.020 0.980 1.020 - - 0 0 - 0.865 0.831 0.865 - - 0 - 0.00%
2008-10-27 0 1.020 0.980 1.020 0.980 1.020 42,000 41,240 0.9819 0.865 0.831 0.865 0.831 0.865 49,504 0.8331 -1.92%
2008-10-24 0 1.040 0.980 1.070 - - 0 0 - 0.882 0.831 0.908 - - 0 - 0.00%
2008-10-23 0 1.040 0.980 1.050 - - 0 0 - 0.882 0.831 0.891 - - 0 - 0.00%
2008-10-22 0 1.040 0.980 1.040 0.980 1.040 88,000 87,360 0.9927 0.882 0.831 0.882 0.831 0.882 103,723 0.8422 0.97%
2008-10-21 0 1.030 0.980 1.040 0.980 1.030 100,000 98,700 0.9870 0.874 0.831 0.882 0.831 0.874 117,867 0.8374 -4.63%
2008-10-20 0 1.080 0.980 1.250 - - 0 0 - 0.916 0.831 1.061 - - 0 - 0.00%
2008-10-17 0 1.080 0.980 1.110 - - 0 0 - 0.916 0.831 0.942 - - 0 - 0.00%
2008-10-16 0 1.080 0.980 1.080 0.980 1.080 34,000 33,720 0.9918 0.916 0.831 0.916 0.831 0.916 40,075 0.8414 3.85%
2008-10-15 0 1.040 0.980 1.050 0.980 1.040 20,000 20,200 1.0100 0.882 0.831 0.891 0.831 0.882 23,573 0.8569 -2.80%
2008-10-14 0 1.070 0.980 1.150 - - 0 0 - 0.908 0.831 0.976 - - 0 - 0.00%
2008-10-13 0 1.070 0.980 1.070 - - 0 0 - 0.908 0.831 0.908 - - 0 - -0.93%
2008-10-10 0 1.080 0.980 1.090 - - 0 0 - 0.916 0.831 0.925 - - 0 - 0.00%
2008-10-09 0 1.080 0.980 1.090 - - 0 0 - 0.916 0.831 0.925 - - 0 - 0.00%
2008-10-08 0 1.080 0.980 1.090 1.080 1.080 4,000 4,320 1.0800 0.916 0.831 0.925 0.916 0.916 4,715 0.9163 0.00%
2008-10-06 0 1.080 0.990 1.090 1.080 1.080 4,000 4,320 1.0800 0.916 0.840 0.925 0.916 0.916 4,715 0.9163 -1.82%
2008-10-03 0 1.100 0.990 1.020 1.100 1.100 6,000 6,600 1.1000 0.933 0.840 0.865 0.933 0.933 7,072 0.9333 7.84%
2008-10-02 0 1.020 0.990 1.020 - - 0 0 - 0.865 0.840 0.865 - - 0 - -0.97%
2008-09-30 0 1.030 0.980 1.030 0.990 1.150 86,000 86,680 1.0079 0.874 0.831 0.874 0.840 0.976 101,366 0.8551 0.98%
2008-09-29 0 1.020 0.980 1.020 1.150 1.150 2,000 2,300 1.1500 0.865 0.831 0.865 0.976 0.976 2,357 0.9757 0.99%
2008-09-26 0 1.010 0.980 1.010 1.040 1.040 2,000 2,080 1.0400 0.857 0.831 0.857 0.882 0.882 2,357 0.8823 3.06%
2008-09-25 0 0.980 0.980 1.070 0.980 0.980 8,000 7,840 0.9800 0.831 0.831 0.908 0.831 0.831 9,429 0.8314 -13.27%
2008-09-24 0 1.130 0.980 1.130 1.130 1.130 2,000 2,260 1.1300 0.959 0.831 0.959 0.959 0.959 2,357 0.9587 10.78%
2008-09-23 0 1.020 0.990 1.140 1.150 1.150 4,000 4,600 1.1500 0.865 0.840 0.967 0.976 0.976 4,715 0.9757 0.00%
2008-09-22 0 1.020 0.980 1.130 - - 0 0 - 0.865 0.831 0.959 - - 0 - -2.86%
2008-09-19 0 1.050 0.980 1.050 1.150 1.150 2,000 2,300 1.1500 0.891 0.831 0.891 0.976 0.976 2,357 0.9757 2.94%
2008-09-18 0 1.020 0.980 1.020 0.980 1.090 104,000 102,360 0.9842 0.865 0.831 0.865 0.831 0.925 122,582 0.8350 0.00%
2008-09-17 0 1.020 0.980 1.020 - - 0 0 - 0.865 0.831 0.865 - - 0 - -5.56%
2008-09-16 0 1.080 0.990 1.080 - - 0 0 - 0.916 0.840 0.916 - - 0 - 0.00%
2008-09-12 0 1.080 1.000 1.270 - - 0 0 - 0.916 0.848 1.077 - - 0 - 0.00%
2008-09-11 0 1.080 0.990 1.090 0.980 1.090 90,000 91,600 1.0178 0.916 0.840 0.925 0.831 0.925 106,081 0.8635 5.88%
2008-09-10 0 1.020 0.980 1.020 - - 0 0 - 0.865 0.831 0.865 - - 0 - -6.42%
2008-09-09 0 1.090 0.990 1.090 0.980 1.090 70,000 69,700 0.9957 0.925 0.840 0.925 0.831 0.925 82,507 0.8448 6.86%
2008-09-08 0 1.020 0.980 1.020 - - 0 0 - 0.865 0.831 0.865 - - 0 - -1.92%
2008-09-05 0 1.040 0.980 1.060 - - 0 0 - 0.882 0.831 0.899 - - 0 - 0.00%
2008-09-04 0 1.040 0.980 1.040 1.130 1.130 4,000 4,520 1.1300 0.882 0.831 0.882 0.959 0.959 4,715 0.9587 6.12%
2008-09-03 0 0.980 0.980 1.010 0.980 1.150 136,000 141,480 1.0403 0.831 0.831 0.857 0.831 0.976 160,300 0.8826 -9.26%
2008-09-02 0 1.080 1.000 1.280 - - 0 0 - 0.916 0.848 1.086 - - 0 - 0.00%
2008-09-01 0 1.080 1.000 1.280 - - 0 0 - 0.916 0.848 1.086 - - 0 - 0.00%
2008-08-29 0 1.080 1.000 1.270 - - 0 0 - 0.916 0.848 1.077 - - 0 - 0.00%
2008-08-28 0 1.080 1.000 1.100 - - 0 0 - 0.916 0.848 0.933 - - 0 - 0.00%
2008-08-27 0 1.080 0.990 - 1.070 1.080 18,000 19,280 1.0711 0.916 0.840 - 0.908 0.916 21,216 0.9087 4.85%
2008-08-26 0 1.030 0.980 1.030 - - 0 0 - 0.874 0.831 0.874 - - 0 - 0.00%
2008-08-25 0 1.030 0.980 1.030 - - 0 0 - 0.874 0.831 0.874 - - 0 - -1.90%
2008-08-21 0 1.050 0.980 1.080 - - 0 0 - 0.891 0.831 0.916 - - 0 - 0.00%
2008-08-20 0 1.050 0.980 1.080 - - 0 0 - 0.891 0.831 0.916 - - 0 - 0.00%
2008-08-19 0 1.050 0.980 1.050 0.990 1.090 24,000 24,160 1.0067 0.891 0.831 0.891 0.840 0.925 28,288 0.8541 0.00%
2008-08-18 0 1.050 0.980 1.050 1.050 1.050 20,000 21,000 1.0500 0.891 0.831 0.891 0.891 0.891 23,573 0.8908 5.00%
2008-08-15 0 1.000 0.980 1.000 - - 16,000 15,680 0.9800 0.848 0.831 0.848 - - 18,859 0.8314 -0.99%
2008-08-14 0 1.010 0.980 1.010 - - 0 0 - 0.857 0.831 0.857 - - 0 - 0.00%
2008-08-13 0 1.010 0.890 1.010 1.000 1.050 60,000 60,500 1.0083 0.857 0.755 0.857 0.848 0.891 70,720 0.8555 -3.81%
2008-08-12 0 1.050 0.930 1.070 1.000 1.080 66,000 69,000 1.0455 0.891 0.789 0.908 0.848 0.916 77,792 0.8870 -4.55%
2008-08-11 0 1.100 0.860 1.100 1.000 1.100 110,000 111,000 1.0091 0.933 0.730 0.933 0.848 0.933 129,654 0.8561 8.91%
2008-08-08 0 1.010 0.910 1.010 1.010 1.010 50,000 50,500 1.0100 0.857 0.772 0.857 0.857 0.857 58,934 0.8569 0.00%
2008-08-07 0 1.010 0.940 1.010 1.010 1.010 60,000 60,600 1.0100 0.857 0.798 0.857 0.857 0.857 70,720 0.8569 -3.81%
2008-08-05 0 1.050 1.010 1.100 - - 0 0 - 0.891 0.857 0.933 - - 0 - 0.00%
2008-08-04 0 1.050 0.930 1.050 1.040 1.100 50,000 53,300 1.0660 0.891 0.789 0.891 0.882 0.933 58,934 0.9044 0.00%
2008-08-01 0 1.050 0.970 1.040 1.030 1.050 48,000 49,820 1.0379 0.891 0.823 0.882 0.874 0.891 56,576 0.8806 0.96%
2008-07-31 0 1.040 0.950 1.040 - - 0 0 - 0.882 0.806 0.882 - - 0 - -0.95%
2008-07-30 0 1.050 0.940 1.050 1.050 1.050 20,000 21,000 1.0500 0.891 0.798 0.891 0.891 0.891 23,573 0.8908 2.94%
2008-07-29 0 1.020 0.960 1.030 0.990 1.030 66,000 66,880 1.0133 0.865 0.814 0.874 0.840 0.874 77,792 0.8597 2.00%
2008-07-28 0 1.000 0.930 1.000 0.970 1.090 60,000 59,660 0.9943 0.848 0.789 0.848 0.823 0.925 70,720 0.8436 -2.91%
2008-07-25 0 1.030 0.980 1.030 1.000 1.090 110,000 112,220 1.0202 0.874 0.831 0.874 0.848 0.925 129,654 0.8655 -1.90%
2008-07-24 0 1.050 0.930 1.050 0.960 1.090 44,000 45,240 1.0282 0.891 0.789 0.891 0.814 0.925 51,862 0.8723 12.90%
2008-07-23 0 0.930 0.930 1.050 0.930 1.040 6,000 5,800 0.9667 0.789 0.789 0.891 0.789 0.882 7,072 0.8201 -11.43%
2008-07-22 0 1.050 0.930 1.070 - - 0 0 - 0.891 0.789 0.908 - - 0 - 0.00%
2008-07-21 0 1.050 0.930 1.070 - - 0 0 - 0.891 0.789 0.908 - - 0 - 0.00%
2008-07-18 0 1.050 0.930 1.070 - - 0 0 - 0.891 0.789 0.908 - - 0 - 0.00%
2008-07-17 0 1.050 0.940 1.050 - - 0 0 - 0.891 0.798 0.891 - - 0 - -1.87%
2008-07-16 0 1.070 0.930 1.070 1.070 1.070 4,000 4,280 1.0700 0.908 0.789 0.908 0.908 0.908 4,715 0.9078 5.94%
2008-07-15 0 1.010 0.940 1.020 1.000 1.080 84,000 85,820 1.0217 0.857 0.798 0.865 0.848 0.916 99,009 0.8668 -6.48%
2008-07-14 0 1.080 0.970 1.080 - - 0 0 - 0.916 0.823 0.916 - - 0 - 0.00%
2008-07-11 0 1.080 0.960 1.080 1.080 1.080 66,000 64,080 0.9709 0.916 0.814 0.916 0.916 0.916 77,792 0.8237 3.85%
2008-07-10 0 1.040 0.900 1.080 - - 0 0 - 0.882 0.764 0.916 - - 0 - 0.00%
2008-07-09 0 1.040 0.900 1.040 1.000 1.060 82,000 82,240 1.0029 0.882 0.764 0.882 0.848 0.899 96,651 0.8509 -0.95%
2008-07-08 0 1.050 0.880 1.050 1.060 1.060 4,000 4,240 1.0600 0.891 0.747 0.891 0.899 0.899 4,715 0.8993 1.94%
2008-07-07 0 1.030 0.880 1.030 1.000 1.060 34,000 34,240 1.0071 0.874 0.747 0.874 0.848 0.899 40,075 0.8544 -0.96%
2008-07-04 0 1.040 0.860 1.040 1.030 1.060 40,000 42,900 1.0725 0.882 0.730 0.882 0.874 0.899 47,147 0.9099 4.00%
2008-07-03 0 1.000 0.910 1.020 1.000 1.000 20,000 20,000 1.0000 0.848 0.772 0.865 0.848 0.848 23,573 0.8484 -3.85%
2008-07-02 0 1.040 0.900 1.040 - - 0 0 - 0.882 0.764 0.882 - - 0 - 0.00%
2008-06-30 0 1.040 0.900 1.040 - - 0 0 - 0.882 0.764 0.882 - - 0 - 0.00%
2008-06-27 0 1.040 0.910 1.040 - - 0 0 - 0.882 0.772 0.882 - - 0 - 0.00%
2008-06-26 0 1.040 0.900 1.090 - - 0 0 - 0.882 0.764 0.925 - - 0 - 0.00%
2008-06-25 0 1.040 0.900 1.100 - - 0 0 - 0.882 0.764 0.933 - - 0 - 0.00%
2008-06-24 0 1.040 0.950 1.040 - - 0 0 - 0.882 0.806 0.882 - - 0 - 0.00%
2008-06-23 0 1.040 0.970 1.050 0.980 1.150 74,000 75,540 1.0208 0.882 0.823 0.891 0.831 0.976 87,222 0.8661 -1.89%
2008-06-20 0 1.060 0.960 1.060 1.060 1.100 6,000 6,520 1.0867 0.899 0.814 0.899 0.899 0.933 7,072 0.9219 0.95%
2008-06-19 0 1.050 0.960 1.100 - - 0 0 - 0.891 0.814 0.933 - - 0 - 0.00%
2008-06-18 0 1.050 0.960 1.050 1.050 1.050 26,000 26,940 1.0362 0.891 0.814 0.891 0.891 0.891 30,646 0.8791 1.94%
2008-06-17 0 1.030 0.960 1.030 - - 0 0 - 0.874 0.814 0.874 - - 0 - 0.00%
2008-06-16 0 1.030 0.960 1.030 - - 0 0 - 0.874 0.814 0.874 - - 0 - 0.00%
2008-06-13 0 1.030 0.960 1.030 1.030 1.030 20,000 20,600 1.0300 0.874 0.814 0.874 0.874 0.874 23,573 0.8739 0.00%
2008-06-12 0 1.030 0.950 1.030 - - 0 0 - 0.874 0.806 0.874 - - 0 - -4.63%
2008-06-11 0 1.080 0.950 1.080 0.910 1.080 30,000 30,600 1.0200 0.916 0.806 0.916 0.772 0.916 35,360 0.8654 -0.92%
2008-06-10 0 1.090 0.910 1.090 - - 0 0 - 0.925 0.772 0.925 - - 0 - 0.00%
2008-06-06 0 1.090 0.910 1.090 - - 0 0 - 0.925 0.772 0.925 - - 0 - 0.00%
2008-06-05 0 1.090 0.910 1.140 - - 0 0 - 0.925 0.772 0.967 - - 0 - 0.00%
2008-06-04 0 1.090 0.910 1.090 - - 0 0 - 0.925 0.772 0.925 - - 0 - -0.91%
2008-06-03 0 1.100 0.950 1.100 1.010 1.100 22,000 22,580 1.0264 0.933 0.806 0.933 0.857 0.933 25,931 0.8708 10.00%
2008-06-02 0 1.000 0.900 1.000 - - 0 0 - 0.848 0.764 0.848 - - 0 - -1.96%
2008-05-30 0 1.020 0.940 1.020 - - 0 0 - 0.865 0.798 0.865 - - 0 - 0.00%
2008-05-29 0 1.020 0.900 1.020 - - 0 0 - 0.865 0.764 0.865 - - 0 - 0.00%
2008-05-28 0 1.020 0.940 1.020 1.020 1.020 4,000 4,080 1.0200 0.865 0.798 0.865 0.865 0.865 4,715 0.8654 2.00%
2008-05-27 0 1.000 0.930 1.010 1.000 1.000 20,000 20,000 1.0000 0.848 0.789 0.857 0.848 0.848 23,573 0.8484 -0.99%
2008-05-26 0 1.010 1.010 1.050 1.010 1.010 28,000 28,280 1.0100 0.857 0.857 0.891 0.857 0.857 33,003 0.8569 -1.94%
2008-05-23 0 1.030 0.950 1.030 1.000 1.030 8,000 8,120 1.0150 0.874 0.806 0.874 0.848 0.874 9,429 0.8611 1.98%
2008-05-22 0 1.010 0.960 1.010 0.950 1.040 40,000 39,040 0.9760 0.857 0.814 0.857 0.806 0.882 47,147 0.8280 0.00%
2008-05-21 0 1.010 0.950 1.040 0.950 1.040 18,000 17,900 0.9944 0.857 0.806 0.882 0.806 0.882 21,216 0.8437 0.00%
2008-05-20 0 1.010 0.950 1.010 1.010 1.010 286,000 288,860 1.0100 0.857 0.806 0.857 0.857 0.857 337,101 0.8569 4.12%
2008-05-19 0 1.020 1.020 1.050 1.020 1.020 28,000 28,560 1.0200 0.823 0.823 0.847 0.823 0.823 34,704 0.8230 0.00%
2008-05-16 0 1.020 1.010 1.030 1.010 1.020 60,000 61,060 1.0177 0.823 0.815 0.831 0.815 0.823 74,366 0.8211 -0.97%
2008-05-15 0 1.030 1.020 1.030 1.010 1.100 126,000 127,880 1.0149 0.831 0.823 0.831 0.815 0.888 156,168 0.8189 -6.36%
2008-05-14 0 1.100 1.010 1.100 1.100 1.100 6,000 6,600 1.1000 0.888 0.815 0.888 0.888 0.888 7,437 0.8875 8.91%
2008-05-13 0 1.010 1.010 1.050 1.010 1.010 6,000 6,060 1.0100 0.815 0.815 0.847 0.815 0.815 7,437 0.8149 -3.81%
2008-05-09 0 1.050 1.020 1.050 1.050 1.060 106,000 112,100 1.0575 0.847 0.823 0.847 0.847 0.855 131,380 0.8533 -4.55%
2008-05-08 0 1.100 1.060 1.170 1.010 1.310 156,000 168,120 1.0777 0.888 0.855 0.944 0.815 1.057 193,351 0.8695 -17.91%
2008-05-07 0 1.340 0.910 1.340 1.340 1.340 4,000 5,360 1.3400 1.081 0.734 1.081 1.081 1.081 4,958 1.0811 30.10%
2008-05-06 0 1.030 0.910 1.030 - - 0 0 - 0.831 0.734 0.831 - - 0 - 0.00%
2008-05-05 0 1.030 0.910 1.030 1.010 1.030 22,000 22,260 1.0118 0.831 0.734 0.831 0.815 0.831 27,267 0.8164 1.98%
2008-05-02 0 1.010 0.910 1.030 - - 0 0 - 0.815 0.734 0.831 - - 0 - 0.00%
2008-04-30 0 1.010 0.910 1.020 1.010 1.010 30,000 30,300 1.0100 0.815 0.734 0.823 0.815 0.815 37,183 0.8149 0.00%
2008-04-29 0 1.010 0.900 1.030 1.010 1.010 10,000 10,100 1.0100 0.815 0.726 0.831 0.815 0.815 12,394 0.8149 0.00%
2008-04-28 0 1.010 0.910 1.030 1.010 1.010 40,000 40,400 1.0100 0.815 0.734 0.831 0.815 0.815 49,577 0.8149 0.00%
2008-04-25 0 1.010 0.950 1.030 - - 0 0 - 0.815 0.766 0.831 - - 0 - 0.00%
2008-04-24 0 1.010 0.950 1.020 1.010 1.010 20,000 20,200 1.0100 0.815 0.766 0.823 0.815 0.815 24,789 0.8149 0.00%
2008-04-23 0 1.010 0.950 1.030 1.010 1.010 140,000 141,400 1.0100 0.815 0.766 0.831 0.815 0.815 173,520 0.8149 -0.98%
2008-04-22 0 1.020 1.010 1.030 - - 0 0 - 0.823 0.815 0.831 - - 0 - 0.00%
2008-04-21 0 1.020 1.010 1.020 - - 0 0 - 0.823 0.815 0.823 - - 0 - -0.97%
2008-04-18 0 1.030 1.010 1.030 1.110 1.110 8,000 8,880 1.1100 0.831 0.815 0.831 0.896 0.896 9,915 0.8956 1.98%
2008-04-17 0 1.010 0.910 1.010 1.010 1.010 10,000 10,100 1.0100 0.815 0.734 0.815 0.815 0.815 12,394 0.8149 0.00%
2008-04-16 0 1.010 0.900 1.020 - - 0 0 - 0.815 0.726 0.823 - - 0 - 0.00%
2008-04-15 0 1.010 0.990 1.020 1.010 1.010 40,000 40,400 1.0100 0.815 0.799 0.823 0.815 0.815 49,577 0.8149 0.00%
2008-04-14 0 1.010 0.920 1.010 1.010 1.020 50,000 50,800 1.0160 0.815 0.742 0.815 0.815 0.823 61,971 0.8197 -0.98%
2008-04-11 0 1.020 1.010 1.020 1.020 1.020 16,000 16,320 1.0200 0.823 0.815 0.823 0.823 0.823 19,831 0.8230 0.99%
2008-04-10 0 1.010 0.850 1.020 1.010 1.020 204,000 206,580 1.0126 0.815 0.686 0.823 0.815 0.823 252,844 0.8170 -1.94%
2008-04-09 0 1.030 1.010 1.030 1.010 1.030 44,000 44,520 1.0118 0.831 0.815 0.831 0.815 0.831 54,535 0.8164 1.98%
2008-04-08 0 1.010 0.920 1.010 1.010 1.010 10,000 10,100 1.0100 0.815 0.742 0.815 0.815 0.815 12,394 0.8149 -0.98%
2008-04-07 0 1.020 0.900 1.020 1.010 1.030 16,000 16,240 1.0150 0.823 0.726 0.823 0.815 0.831 19,831 0.8189 0.99%
2008-04-03 0 1.010 0.850 1.010 1.010 1.010 10,000 10,100 1.0100 0.815 0.686 0.815 0.815 0.815 12,394 0.8149 0.00%
2008-04-02 0 1.010 0.910 1.030 1.010 1.010 10,000 10,100 1.0100 0.815 0.734 0.831 0.815 0.815 12,394 0.8149 0.00%
2008-04-01 0 1.010 0.870 1.030 1.000 1.010 64,000 64,600 1.0094 0.815 0.702 0.831 0.807 0.815 79,324 0.8144 0.00%
2008-03-31 0 1.010 1.010 1.020 - - 0 0 - 0.815 0.815 0.823 - - 0 - 0.00%
2008-03-28 0 1.010 0.810 1.010 1.010 1.020 28,000 28,360 1.0129 0.815 0.654 0.815 0.815 0.823 34,704 0.8172 0.00%
2008-03-27 0 1.010 0.830 1.010 1.010 1.010 20,000 20,200 1.0100 0.815 0.670 0.815 0.815 0.815 24,789 0.8149 0.00%
2008-03-26 0 1.010 1.010 1.020 - - 0 0 - 0.815 0.815 0.823 - - 0 - 0.00%
2008-03-25 0 1.010 1.010 1.020 1.010 1.010 90,000 90,900 1.0100 0.815 0.815 0.823 0.815 0.815 111,549 0.8149 0.00%
2008-03-20 0 1.010 0.810 1.010 1.010 1.010 100,000 101,000 1.0100 0.815 0.654 0.815 0.815 0.815 123,943 0.8149 -3.81%
2008-03-19 0 1.050 1.010 1.050 1.010 1.050 84,000 85,000 1.0119 0.847 0.815 0.847 0.815 0.847 104,112 0.8164 3.96%
2008-03-18 0 1.010 0.810 1.010 1.010 1.100 44,000 44,800 1.0182 0.815 0.654 0.815 0.815 0.888 54,535 0.8215 0.00%
2008-03-17 0 1.010 0.810 1.100 1.010 1.100 84,000 85,580 1.0188 0.815 0.654 0.888 0.815 0.888 104,112 0.8220 0.00%
2008-03-14 0 1.010 0.860 1.010 1.010 1.010 70,000 70,700 1.0100 0.815 0.694 0.815 0.815 0.815 86,760 0.8149 -7.34%
2008-03-13 0 1.090 0.900 1.090 1.010 1.090 62,000 63,020 1.0165 0.879 0.726 0.879 0.815 0.879 76,845 0.8201 3.81%
2008-03-12 0 1.050 1.020 1.060 1.010 1.060 130,000 131,780 1.0137 0.847 0.823 0.855 0.815 0.855 161,126 0.8179 -0.94%
2008-03-11 0 1.060 1.010 1.060 - - 0 0 - 0.855 0.815 0.855 - - 0 - -1.85%
2008-03-10 0 1.080 0.940 1.080 1.030 1.090 8,000 8,480 1.0600 0.871 0.758 0.871 0.831 0.879 9,915 0.8552 -0.92%
2008-03-07 0 1.090 0.940 1.090 1.030 1.100 8,000 8,520 1.0650 0.879 0.758 0.879 0.831 0.888 9,915 0.8593 0.93%
2008-03-06 0 1.080 0.980 1.080 1.030 1.100 116,000 120,220 1.0364 0.871 0.791 0.871 0.831 0.888 143,774 0.8362 -1.82%
2008-03-05 0 1.100 1.030 1.100 1.100 1.100 2,000 2,200 1.1000 0.888 0.831 0.888 0.888 0.888 2,479 0.8875 0.00%
2008-03-04 0 1.100 1.030 1.100 1.180 1.180 2,000 2,360 1.1800 0.888 0.831 0.888 0.952 0.952 2,479 0.9521 0.00%
2008-03-03 0 1.100 1.030 1.120 - - 0 0 - 0.888 0.831 0.904 - - 0 - 0.00%
2008-02-29 0 1.100 1.050 1.100 - - 0 0 - 0.888 0.847 0.888 - - 0 - 0.00%
2008-02-28 0 1.100 1.040 1.100 1.150 1.150 2,000 2,300 1.1500 0.888 0.839 0.888 0.928 0.928 2,479 0.9278 0.00%
2008-02-27 0 1.100 1.030 1.100 1.050 1.110 34,000 35,820 1.0535 0.888 0.831 0.888 0.847 0.896 42,141 0.8500 -0.90%
2008-02-26 0 1.110 1.050 1.110 1.050 1.120 56,000 59,160 1.0564 0.896 0.847 0.896 0.847 0.904 69,408 0.8524 2.78%
2008-02-25 0 1.080 1.050 1.080 1.050 1.130 16,000 17,380 1.0863 0.871 0.847 0.871 0.847 0.912 19,831 0.8764 0.00%
2008-02-22 0 1.080 1.050 1.080 1.050 1.130 56,000 59,040 1.0543 0.871 0.847 0.871 0.847 0.912 69,408 0.8506 0.00%
2008-02-21 0 1.080 0.900 1.100 1.080 1.130 78,000 84,780 1.0869 0.871 0.726 0.888 0.871 0.912 96,676 0.8770 -1.82%
2008-02-20 0 1.100 1.080 1.100 1.080 1.130 96,000 105,140 1.0952 0.888 0.871 0.888 0.871 0.912 118,985 0.8836 -1.79%
2008-02-19 0 1.120 1.100 1.120 1.080 1.240 826,000 913,020 1.1054 0.904 0.888 0.904 0.871 1.000 1,023,769 0.8918 -10.40%
2008-02-18 0 1.250 1.090 1.250 - - 0 0 - 1.009 0.879 1.009 - - 0 - 0.00%
2008-02-15 0 1.250 1.090 1.250 - - 0 0 - 1.009 0.879 1.009 - - 0 - 0.00%
2008-02-14 0 1.250 1.090 1.250 1.250 1.250 2,000 2,500 1.2500 1.009 0.879 1.009 1.009 1.009 2,479 1.0085 4.17%
2008-02-13 0 1.200 1.090 1.200 1.250 1.250 2,000 2,500 1.2500 0.968 0.879 0.968 1.009 1.009 2,479 1.0085 4.35%
2008-02-12 0 1.150 1.100 1.150 - - 0 0 - 0.928 0.888 0.928 - - 0 - -7.26%
2008-02-11 0 1.240 1.090 1.250 - - 0 0 - 1.000 0.879 1.009 - - 0 - 0.00%
2008-02-06 0 1.240 1.090 1.250 - - 0 0 - 1.000 0.879 1.009 - - 0 - 0.00%
2008-02-05 0 1.240 1.080 1.250 - - 0 0 - 1.000 0.871 1.009 - - 0 - 0.00%
2008-02-04 0 1.240 1.090 1.240 1.240 1.240 10,000 12,400 1.2400 1.000 0.879 1.000 1.000 1.000 12,394 1.0005 5.08%
2008-02-01 0 1.180 1.090 1.250 - - 0 0 - 0.952 0.879 1.009 - - 0 - -4.84%
2008-01-31 0 1.240 1.150 1.240 - - 0 0 - 1.000 0.928 1.000 - - 0 - 0.00%
2008-01-30 0 1.240 1.090 1.240 1.240 1.240 10,000 12,400 1.2400 1.000 0.879 1.000 1.000 1.000 12,394 1.0005 0.81%
2008-01-29 0 1.230 1.080 1.230 - - 0 0 - 0.992 0.871 0.992 - - 0 - -0.81%
2008-01-28 0 1.240 1.080 1.240 - - 0 0 - 1.000 0.871 1.000 - - 0 - 0.00%
2008-01-25 0 1.240 1.100 1.240 1.200 1.240 14,000 16,960 1.2114 1.000 0.888 1.000 0.968 1.000 17,352 0.9774 7.83%
2008-01-24 0 1.150 1.090 1.240 1.090 1.240 36,000 40,140 1.1150 0.928 0.879 1.000 0.879 1.000 44,619 0.8996 -7.26%
2008-01-23 0 1.240 1.080 1.240 1.050 1.240 88,000 101,560 1.1541 1.000 0.871 1.000 0.847 1.000 109,070 0.9311 3.33%
2008-01-22 0 1.200 1.100 1.200 1.240 1.240 2,000 2,480 1.2400 0.968 0.888 0.968 1.000 1.000 2,479 1.0005 4.35%
2008-01-21 0 1.150 1.070 1.150 1.240 1.240 2,000 2,480 1.2400 0.928 0.863 0.928 1.000 1.000 2,479 1.0005 0.00%
2008-01-18 0 1.150 1.090 1.240 1.070 1.240 34,000 37,060 1.0900 0.928 0.879 1.000 0.863 1.000 42,141 0.8794 -7.26%
2008-01-17 0 1.240 1.070 1.250 - - 0 0 - 1.000 0.863 1.009 - - 0 - 0.00%
2008-01-16 0 1.240 1.070 1.250 - - 0 0 - 1.000 0.863 1.009 - - 0 - 0.00%
2008-01-15 0 1.240 1.070 1.240 1.200 1.250 52,000 63,740 1.2258 1.000 0.863 1.000 0.968 1.009 64,450 0.9890 0.00%
2008-01-14 0 1.240 1.070 1.240 1.240 1.240 10,000 12,400 1.2400 1.000 0.863 1.000 1.000 1.000 12,394 1.0005 7.83%
2008-01-11 0 1.150 1.070 1.240 1.150 1.240 34,000 39,460 1.1606 0.928 0.863 1.000 0.928 1.000 42,141 0.9364 0.00%
2008-01-10 0 1.150 1.100 1.150 1.250 1.250 2,000 2,500 1.2500 0.928 0.888 0.928 1.009 1.009 2,479 1.0085 -2.54%
2008-01-09 0 1.180 1.120 1.180 1.150 1.250 268,000 324,680 1.2115 0.952 0.904 0.952 0.928 1.009 332,167 0.9775 -2.48%
2008-01-08 0 1.210 1.130 1.210 1.150 1.220 30,000 35,200 1.1733 0.976 0.912 0.976 0.928 0.984 37,183 0.9467 -3.20%
2008-01-07 0 1.250 1.130 1.250 - - 0 0 - 1.009 0.912 1.009 - - 0 - 0.00%
2008-01-04 0 1.250 1.130 1.250 - - 0 0 - 1.009 0.912 1.009 - - 0 - 0.00%
2008-01-03 0 1.250 1.150 1.250 - - 0 0 - 1.009 0.928 1.009 - - 0 - 0.00%
2008-01-02 0 1.250 1.150 1.250 - - 0 0 - 1.009 0.928 1.009 - - 0 - 0.00%
2007-12-31 0 1.250 1.150 1.250 - - 0 0 - 1.009 0.928 1.009 - - 0 - 0.00%
2007-12-28 0 1.250 1.120 1.250 - - 0 0 - 1.009 0.904 1.009 - - 0 - 0.00%
2007-12-27 0 1.250 1.060 1.250 - - 0 0 - 1.009 0.855 1.009 - - 0 - 0.00%
2007-12-24 0 1.250 1.180 1.250 - - 0 0 - 1.009 0.952 1.009 - - 0 - 0.00%
2007-12-21 0 1.250 1.110 1.250 - - 0 0 - 1.009 0.896 1.009 - - 0 - 0.00%
2007-12-20 0 1.250 1.130 1.250 1.200 1.250 8,000 9,800 1.2250 1.009 0.912 1.009 0.968 1.009 9,915 0.9884 0.00%
2007-12-19 0 1.250 1.080 1.250 1.210 1.250 16,000 19,620 1.2263 1.009 0.871 1.009 0.976 1.009 19,831 0.9894 2.46%
2007-12-18 0 1.220 1.060 1.220 1.200 1.220 10,000 12,120 1.2120 0.984 0.855 0.984 0.968 0.984 12,394 0.9779 -2.40%
2007-12-17 0 1.250 1.070 1.250 1.200 1.250 18,000 21,980 1.2211 1.009 0.863 1.009 0.968 1.009 22,310 0.9852 0.00%
2007-12-14 0 1.250 1.110 1.250 1.200 1.250 32,000 38,980 1.2181 1.009 0.896 1.009 0.968 1.009 39,662 0.9828 0.00%
2007-12-13 0 1.250 1.060 1.250 1.200 1.250 72,000 87,740 1.2186 1.009 0.855 1.009 0.968 1.009 89,239 0.9832 -3.10%
2007-12-12 0 1.290 1.220 1.300 1.220 1.300 100,000 124,500 1.2450 1.041 0.984 1.049 0.984 1.049 123,943 1.0045 0.00%
2007-12-11 0 1.290 1.120 1.290 1.220 1.300 132,000 163,780 1.2408 1.041 0.904 1.041 0.984 1.049 163,605 1.0011 -0.77%
2007-12-10 0 1.300 1.220 1.300 1.220 1.300 40,000 50,800 1.2700 1.049 0.984 1.049 0.984 1.049 49,577 1.0247 1.56%
2007-12-07 0 1.280 1.100 1.280 - - 0 0 - 1.033 0.888 1.033 - - 0 - 0.00%
2007-12-06 0 1.280 1.220 1.280 - - 0 0 - 1.033 0.984 1.033 - - 0 - 0.00%
2007-12-05 0 1.280 1.220 1.280 - - 0 0 - 1.033 0.984 1.033 - - 0 - 0.00%
2007-12-04 0 1.280 1.220 1.280 - - 0 0 - 1.033 0.984 1.033 - - 0 - 0.00%
2007-12-03 0 1.280 1.220 1.280 - - 0 0 - 1.033 0.984 1.033 - - 0 - 0.00%
2007-11-30 0 1.280 1.220 1.280 - - 0 0 - 1.033 0.984 1.033 - - 0 - 0.00%
2007-11-29 0 1.280 1.220 1.280 - - 0 0 - 1.033 0.984 1.033 - - 0 - 0.00%
2007-11-28 0 1.280 1.220 1.280 - - 0 0 - 1.033 0.984 1.033 - - 0 - 0.00%
2007-11-27 0 1.280 1.220 1.280 1.280 1.280 20,000 25,000 1.2500 1.033 0.984 1.033 1.033 1.033 24,789 1.0085 0.00%
2007-11-26 0 1.280 1.220 1.280 - - 0 0 - 1.033 0.984 1.033 - - 0 - 0.00%
2007-11-23 0 1.280 1.220 1.280 - - 0 0 - 1.033 0.984 1.033 - - 0 - 0.00%
2007-11-22 0 1.280 1.220 1.280 1.280 1.280 30,000 38,400 1.2800 1.033 0.984 1.033 1.033 1.033 37,183 1.0327 0.00%
2007-11-21 0 1.280 1.220 1.280 - - 0 0 - 1.033 0.984 1.033 - - 0 - 0.00%
2007-11-20 0 1.280 1.180 1.280 1.230 1.280 90,000 111,200 1.2356 1.033 0.952 1.033 0.992 1.033 111,549 0.9969 0.00%
2007-11-19 0 1.280 1.230 1.280 1.220 1.280 20,000 25,000 1.2500 1.033 0.992 1.033 0.984 1.033 24,789 1.0085 0.00%
2007-11-16 0 1.280 1.230 1.280 - - 0 0 - 1.033 0.992 1.033 - - 0 - 0.00%
2007-11-15 0 1.280 1.220 1.280 1.250 1.280 20,000 25,300 1.2650 1.033 0.984 1.033 1.009 1.033 24,789 1.0206 2.40%
2007-11-14 0 1.250 1.220 1.250 1.250 1.250 40,000 50,000 1.2500 1.009 0.984 1.009 1.009 1.009 49,577 1.0085 0.00%
2007-11-13 0 1.250 1.210 1.250 1.250 1.250 12,000 14,980 1.2483 1.009 0.976 1.009 1.009 1.009 14,873 1.0072 0.00%
2007-11-12 0 1.250 1.210 1.250 1.220 1.250 16,000 19,700 1.2313 1.009 0.976 1.009 0.984 1.009 19,831 0.9934 0.00%
2007-11-09 0 1.250 1.220 1.250 - - 0 0 - 1.009 0.984 1.009 - - 0 - 0.00%
2007-11-08 0 1.250 1.220 1.250 - - 0 0 - 1.009 0.984 1.009 - - 0 - 0.00%
2007-11-07 0 1.250 1.220 1.250 1.220 1.250 20,000 24,720 1.2360 1.009 0.984 1.009 0.984 1.009 24,789 0.9972 0.00%
2007-11-06 0 1.250 1.220 1.250 - - 0 0 - 1.009 0.984 1.009 - - 0 - 0.00%
2007-11-05 0 1.250 1.220 1.250 1.220 1.250 20,000 24,700 1.2350 1.009 0.984 1.009 0.984 1.009 24,789 0.9964 0.00%
2007-11-02 0 1.250 1.220 1.250 1.220 1.250 36,000 44,440 1.2344 1.009 0.984 1.009 0.984 1.009 44,619 0.9960 0.00%
2007-11-01 0 1.250 1.220 1.250 - - 0 0 - 1.009 0.984 1.009 - - 0 - 0.00%
2007-10-31 0 1.250 1.220 1.250 - - 0 0 - 1.009 0.984 1.009 - - 0 - 0.00%
2007-10-30 0 1.250 1.220 1.250 1.230 1.250 20,000 24,800 1.2400 1.009 0.984 1.009 0.992 1.009 24,789 1.0005 0.00%
2007-10-29 0 1.250 1.230 1.250 1.230 1.280 60,000 74,860 1.2477 1.009 0.992 1.009 0.992 1.033 74,366 1.0066 0.00%
2007-10-26 0 1.250 1.230 1.250 1.060 1.250 100,000 115,500 1.1550 1.009 0.992 1.009 0.855 1.009 123,943 0.9319 0.00%
2007-10-25 0 1.250 1.230 1.250 - - 0 0 - 1.009 0.992 1.009 - - 0 - 0.00%
2007-10-24 0 1.250 1.230 1.250 1.240 1.250 20,000 24,900 1.2450 1.009 0.992 1.009 1.000 1.009 24,789 1.0045 0.81%
2007-10-23 0 1.240 1.230 1.240 1.240 1.250 22,000 27,400 1.2455 1.000 0.992 1.000 1.000 1.009 27,267 1.0049 0.81%
2007-10-22 0 1.230 1.230 - 1.230 1.230 2,000 2,460 1.2300 0.992 0.992 - 0.992 0.992 2,479 0.9924 -1.60%
2007-10-18 0 1.250 1.230 1.250 - - 0 0 - 1.009 0.992 1.009 - - 0 - 0.00%
2007-10-17 0 1.250 1.230 1.250 1.230 1.250 54,000 67,200 1.2444 1.009 0.992 1.009 0.992 1.009 66,929 1.0040 -2.34%
2007-10-16 0 1.280 1.250 1.280 - - 0 0 - 1.033 1.009 1.033 - - 0 - 0.00%
2007-10-15 0 1.280 1.250 1.330 1.280 1.280 12,000 15,360 1.2800 1.033 1.009 1.073 1.033 1.033 14,873 1.0327 0.00%
2007-10-12 0 1.280 1.260 1.280 1.270 1.330 32,000 42,140 1.3169 1.033 1.017 1.033 1.025 1.073 39,662 1.0625 -1.54%
2007-10-11 0 1.300 1.250 1.260 - - 0 0 - 1.049 1.009 1.017 - - 0 - 0.00%
2007-10-10 0 1.300 1.250 1.300 1.300 1.300 10,000 13,000 1.3000 1.049 1.009 1.049 1.049 1.049 12,394 1.0489 0.78%
2007-10-09 0 1.290 1.250 1.300 - - 0 0 - 1.041 1.009 1.049 - - 0 - 0.00%
2007-10-08 0 1.290 1.250 1.300 - - 0 0 - 1.041 1.009 1.049 - - 0 - 0.00%
2007-10-05 0 1.290 1.250 1.290 1.260 1.290 38,000 48,120 1.2663 1.041 1.009 1.041 1.017 1.041 47,098 1.0217 -1.53%
2007-10-04 0 1.310 1.250 1.310 - - 0 0 - 1.057 1.009 1.057 - - 0 - -0.76%
2007-10-03 0 1.320 1.250 1.320 1.260 1.320 78,000 100,260 1.2854 1.065 1.009 1.065 1.017 1.065 96,676 1.0371 -0.75%
2007-10-02 0 1.330 1.250 1.330 - - 0 0 - 1.073 1.009 1.073 - - 0 - 0.00%
2007-09-28 0 1.330 1.280 1.350 1.280 1.330 66,000 86,060 1.3039 1.073 1.033 1.089 1.033 1.073 81,802 1.0520 2.31%
2007-09-27 0 1.300 1.260 1.300 1.260 1.300 38,000 49,040 1.2905 1.049 1.017 1.049 1.017 1.049 47,098 1.0412 0.00%
2007-09-25 0 1.300 1.250 1.300 - - 0 0 - 1.049 1.009 1.049 - - 0 - -2.26%
2007-09-24 0 1.330 1.060 1.330 1.250 1.330 40,000 51,600 1.2900 1.073 0.855 1.073 1.009 1.073 49,577 1.0408 0.00%
2007-09-21 0 1.330 1.140 1.330 1.250 1.330 24,000 30,320 1.2633 1.073 0.920 1.073 1.009 1.073 29,746 1.0193 2.31%
2007-09-20 0 1.300 1.200 1.300 1.250 1.330 112,000 140,800 1.2571 1.049 0.968 1.049 1.009 1.073 138,816 1.0143 -2.26%
2007-09-19 0 1.330 1.210 1.340 1.220 1.350 64,000 83,060 1.2978 1.073 0.976 1.081 0.984 1.089 79,324 1.0471 0.76%
2007-09-18 0 1.320 1.250 1.330 1.190 1.330 50,000 64,040 1.2808 1.065 1.009 1.073 0.960 1.073 61,971 1.0334 -2.22%
2007-09-17 0 1.350 1.150 1.350 1.310 1.350 10,000 13,260 1.3260 1.089 0.928 1.089 1.057 1.089 12,394 1.0698 0.00%
2007-09-14 0 1.350 1.330 1.350 1.330 1.350 254,000 342,100 1.3469 1.089 1.073 1.089 1.073 1.089 314,815 1.0867 1.50%
2007-09-13 0 1.330 1.220 1.330 - - 0 0 - 1.073 0.984 1.073 - - 0 - 0.00%
2007-09-12 0 1.330 1.240 1.330 - - 0 0 - 1.073 1.000 1.073 - - 0 - 0.00%
2007-09-11 0 1.330 1.260 1.330 1.330 1.330 10,000 13,300 1.3300 1.073 1.017 1.073 1.073 1.073 12,394 1.0731 2.31%
2007-09-10 0 1.300 1.260 1.300 - - 0 0 - 1.049 1.017 1.049 - - 0 - -2.26%
2007-09-07 0 1.330 1.270 1.330 - - 0 0 - 1.073 1.025 1.073 - - 0 - 0.00%
2007-09-06 0 1.330 1.260 1.330 - - 0 0 - 1.073 1.017 1.073 - - 0 - 0.00%
2007-09-05 0 1.330 1.260 1.330 1.280 1.330 50,000 64,500 1.2900 1.073 1.017 1.073 1.033 1.073 61,971 1.0408 0.00%
2007-09-04 0 1.330 1.230 1.330 1.210 1.330 12,000 15,480 1.2900 1.073 0.992 1.073 0.976 1.073 14,873 1.0408 -1.48%
2007-09-03 0 1.350 1.240 1.350 1.260 1.350 32,000 41,400 1.2938 1.089 1.000 1.089 1.017 1.089 39,662 1.0438 0.00%
2007-08-31 0 1.350 1.270 1.350 - - 0 0 - 1.089 1.025 1.089 - - 0 - 0.00%
2007-08-30 0 1.350 1.250 1.350 1.350 1.350 10,000 13,500 1.3500 1.089 1.009 1.089 1.089 1.089 12,394 1.0892 4.65%
2007-08-29 0 1.290 1.200 1.290 - - 0 0 - 1.041 0.968 1.041 - - 0 - -4.44%
2007-08-28 0 1.350 1.210 1.350 1.280 1.350 76,000 97,600 1.2842 1.089 0.976 1.089 1.033 1.089 94,197 1.0361 0.00%
2007-08-27 0 1.350 1.270 1.350 - - 0 0 - 1.089 1.025 1.089 - - 0 - 0.00%
2007-08-24 0 1.350 1.230 1.350 - - 0 0 - 1.089 0.992 1.089 - - 0 - 0.00%
2007-08-23 0 1.350 1.210 1.350 - - 0 0 - 1.089 0.976 1.089 - - 0 - 0.00%
2007-08-22 0 1.350 1.210 1.350 - - 0 0 - 1.089 0.976 1.089 - - 0 - 0.00%
2007-08-21 0 1.350 1.210 1.350 - - 0 0 - 1.089 0.976 1.089 - - 0 - 0.00%
2007-08-20 0 1.350 1.230 1.350 1.350 1.350 10,000 13,500 1.3500 1.089 0.992 1.089 1.089 1.089 12,394 1.0892 3.85%
2007-08-17 0 1.300 1.200 1.300 1.200 1.320 80,000 99,400 1.2425 1.049 0.968 1.049 0.968 1.065 99,154 1.0025 -2.26%
2007-08-16 0 1.330 1.200 1.330 - - 0 0 - 1.073 0.968 1.073 - - 0 - 0.00%
2007-08-15 0 1.330 1.250 1.330 - - 0 0 - 1.073 1.009 1.073 - - 0 - 0.00%
2007-08-14 0 1.330 1.240 1.330 - - 0 0 - 1.073 1.000 1.073 - - 0 - 0.00%
2007-08-13 0 1.330 1.230 1.330 - - 0 0 - 1.073 0.992 1.073 - - 0 - 0.00%
2007-08-10 0 1.330 1.210 1.330 - - 0 0 - 1.073 0.976 1.073 - - 0 - 0.00%
2007-08-09 0 1.330 1.230 1.330 1.210 1.330 22,000 28,720 1.3055 1.073 0.992 1.073 0.976 1.073 27,267 1.0533 0.00%
2007-08-08 0 1.330 1.260 1.330 1.200 1.330 152,000 189,040 1.2437 1.073 1.017 1.073 0.968 1.073 188,393 1.0034 10.83%
2007-08-07 0 1.200 1.060 1.200 1.200 1.270 170,000 213,500 1.2559 0.968 0.855 0.968 0.968 1.025 210,703 1.0133 -7.69%
2007-08-06 0 1.300 1.260 1.330 - - 0 0 - 1.049 1.017 1.073 - - 0 - 0.00%
2007-08-03 0 1.300 1.300 1.330 1.300 1.300 84,000 109,800 1.3071 1.049 1.049 1.073 1.049 1.049 104,112 1.0546 -2.26%
2007-08-02 0 1.330 1.100 1.330 - - 0 0 - 1.073 0.888 1.073 - - 0 - 0.00%
2007-08-01 0 1.330 1.270 1.330 1.330 1.330 32,000 42,560 1.3300 1.073 1.025 1.073 1.073 1.073 39,662 1.0731 2.31%
2007-07-31 0 1.300 1.220 1.300 1.300 1.350 146,000 194,100 1.3295 1.049 0.984 1.049 1.049 1.089 180,957 1.0726 -2.26%
2007-07-30 0 1.330 1.190 1.350 - - 0 0 - 1.073 0.960 1.089 - - 0 - 0.00%
2007-07-27 0 1.330 1.200 1.350 1.200 1.330 26,000 33,800 1.3000 1.073 0.968 1.089 0.968 1.073 32,225 1.0489 0.00%
2007-07-26 0 1.330 1.210 1.330 - - 0 0 - 1.073 0.976 1.073 - - 0 - 0.00%
2007-07-25 0 1.330 1.140 1.330 - - 0 0 - 1.073 0.920 1.073 - - 0 - -0.75%
2007-07-24 0 1.340 1.190 1.340 1.300 1.340 70,000 93,240 1.3320 1.081 0.960 1.081 1.049 1.081 86,760 1.0747 3.08%
2007-07-23 0 1.300 1.130 1.340 - - 0 0 - 1.049 0.912 1.081 - - 0 - 0.00%
2007-07-20 0 1.300 1.140 1.340 - - 0 0 - 1.049 0.920 1.081 - - 0 - 0.00%
2007-07-19 0 1.300 1.200 1.340 - - 0 0 - 1.049 0.968 1.081 - - 0 - 0.00%
2007-07-18 0 1.300 1.170 1.340 - - 0 0 - 1.049 0.944 1.081 - - 0 - 0.00%
2007-07-17 0 1.300 1.120 1.340 1.300 1.300 12,000 15,600 1.3000 1.049 0.904 1.081 1.049 1.049 14,873 1.0489 0.00%
2007-07-16 0 1.300 1.060 1.310 - - 0 0 - 1.049 0.855 1.057 - - 0 - 0.00%
2007-07-13 0 1.300 1.160 1.300 1.300 1.320 80,000 104,600 1.3075 1.049 0.936 1.049 1.049 1.065 99,154 1.0549 0.78%
2007-07-12 0 1.290 1.140 1.290 1.270 1.290 18,000 23,020 1.2789 1.041 0.920 1.041 1.025 1.041 22,310 1.0318 0.00%
2007-07-11 0 1.290 1.120 1.340 - - 0 0 - 1.041 0.904 1.081 - - 0 - 0.00%
2007-07-10 0 1.290 1.120 1.340 - - 0 0 - 1.041 0.904 1.081 - - 0 - 0.00%
2007-07-09 0 1.290 1.130 1.340 - - 0 0 - 1.041 0.912 1.081 - - 0 - 0.00%
2007-07-06 0 1.290 1.060 1.320 - - 0 0 - 1.041 0.855 1.065 - - 0 - 0.00%
2007-07-05 0 1.290 1.060 1.320 - - 0 0 - 1.041 0.855 1.065 - - 0 - 0.00%
2007-07-04 0 1.290 1.090 1.310 - - 0 0 - 1.041 0.879 1.057 - - 0 - 0.00%
2007-07-03 0 1.290 1.100 1.320 - - 0 0 - 1.041 0.888 1.065 - - 0 - 0.00%
2007-06-29 0 1.290 1.090 1.300 - - 0 0 - 1.041 0.879 1.049 - - 0 - 0.00%
2007-06-28 0 1.290 1.110 1.290 1.250 1.290 10,000 12,660 1.2660 1.041 0.896 1.041 1.009 1.041 12,394 1.0214 0.00%
2007-06-27 0 1.290 1.110 1.330 - - 0 0 - 1.041 0.896 1.073 - - 0 - 0.00%
2007-06-26 0 1.290 1.060 1.320 - - 0 0 - 1.041 0.855 1.065 - - 0 - 0.00%
2007-06-25 0 1.290 1.060 1.340 1.290 1.290 4,000 5,160 1.2900 1.041 0.855 1.081 1.041 1.041 4,958 1.0408 0.00%
2007-06-22 0 1.290 1.180 1.290 - - 0 0 - 1.041 0.952 1.041 - - 0 - 0.00%
2007-06-21 0 1.290 1.240 1.290 - - 0 0 - 1.041 1.000 1.041 - - 0 - 0.00%
2007-06-20 0 1.290 1.230 1.290 1.240 1.290 16,000 20,300 1.2688 1.041 0.992 1.041 1.000 1.041 19,831 1.0237 6.61%
2007-06-18 0 1.210 1.200 1.210 1.210 1.210 30,000 36,300 1.2100 0.976 0.968 0.976 0.976 0.976 37,183 0.9763 -9.02%
2007-06-15 0 1.330 1.270 1.330 1.250 1.330 22,000 29,100 1.3227 1.073 1.025 1.073 1.009 1.073 27,267 1.0672 -1.48%
2007-06-14 0 1.350 1.320 1.350 1.280 1.350 914,000 1,206,500 1.3200 1.089 1.065 1.089 1.033 1.089 1,132,839 1.0650 3.85%
2007-06-13 0 1.300 1.220 - 1.200 1.300 86,000 106,300 1.2360 1.049 0.984 - 0.968 1.049 106,591 0.9973 8.33%
2007-06-12 0 1.200 1.110 1.200 1.220 1.220 58,000 70,760 1.2200 0.968 0.896 0.968 0.984 0.984 71,887 0.9843 0.84%
2007-06-11 0 1.190 1.110 1.190 1.110 1.190 18,000 20,620 1.1456 0.960 0.896 0.960 0.896 0.960 22,310 0.9243 -0.83%
2007-06-08 0 1.200 1.110 1.200 - - 0 0 - 0.968 0.896 0.968 - - 0 - 0.00%
2007-06-07 0 1.200 1.070 1.200 1.200 1.200 12,000 14,400 1.2000 0.968 0.863 0.968 0.968 0.968 14,873 0.9682 0.84%
2007-06-06 0 1.190 1.090 1.200 - - 0 0 - 0.960 0.879 0.968 - - 0 - 0.00%
2007-06-05 0 1.190 1.110 1.190 - - 0 0 - 0.960 0.896 0.960 - - 0 - 0.00%
2007-06-04 0 1.190 1.070 1.200 - - 0 0 - 0.960 0.863 0.968 - - 0 - 0.00%
2007-06-01 0 1.190 1.130 1.200 - - 0 0 - 0.960 0.912 0.968 - - 0 - 0.00%
2007-05-31 0 1.190 1.120 1.200 1.190 1.190 12,000 14,280 1.1900 0.960 0.904 0.968 0.960 0.960 14,873 0.9601 8.18%
2007-05-30 0 1.100 1.100 1.190 1.100 1.200 22,000 25,200 1.1455 0.888 0.888 0.960 0.888 0.968 27,267 0.9242 -8.33%
2007-05-29 0 1.200 1.100 1.200 1.200 1.220 92,000 111,240 1.2091 0.968 0.888 0.968 0.968 0.984 114,028 0.9756 0.84%
2007-05-28 0 1.190 1.100 1.200 1.190 1.190 10,000 11,900 1.1900 0.960 0.888 0.968 0.960 0.960 12,394 0.9601 0.00%
2007-05-25 0 1.190 1.100 1.200 - - 0 0 - 0.960 0.888 0.968 - - 0 - 0.00%
2007-05-23 0 1.190 1.100 1.200 - - 0 0 - 0.960 0.888 0.968 - - 0 - 0.00%
2007-05-22 0 1.190 1.100 1.200 - - 0 0 - 0.960 0.888 0.968 - - 0 - 0.00%
2007-05-21 0 1.190 1.100 1.200 - - 0 0 - 0.960 0.888 0.968 - - 0 - 0.00%
2007-05-18 0 1.190 1.070 1.200 - - 0 0 - 0.960 0.863 0.968 - - 0 - 0.00%
2007-05-17 0 1.190 1.070 1.200 - - 0 0 - 0.960 0.863 0.968 - - 0 - 0.00%
2007-05-16 0 1.190 1.060 1.200 - - 0 0 - 0.960 0.855 0.968 - - 0 - 0.00%
2007-05-15 0 1.190 1.080 1.200 - - 0 0 - 0.960 0.871 0.968 - - 0 - 0.00%
2007-05-14 0 1.190 1.080 1.200 - - 0 0 - 0.960 0.871 0.968 - - 0 - 0.00%
2007-05-11 0 1.190 1.110 1.200 - - 0 0 - 0.960 0.896 0.968 - - 0 - 0.00%
2007-05-10 0 1.190 1.060 1.200 - - 0 0 - 0.960 0.855 0.968 - - 0 - 0.00%
2007-05-09 0 1.190 1.110 1.200 1.080 1.190 4,000 4,540 1.1350 0.960 0.896 0.968 0.871 0.960 4,958 0.9157 1.97%
2007-05-08 0 1.167 1.090 1.200 - - 0 0 - 0.942 0.879 0.968 - - 0 - 0.00%
2007-05-07 0 1.167 1.100 1.200 - - 0 0 - 0.942 0.888 0.968 - - 0 - 0.00%
2007-05-04 0 1.167 1.080 1.200 - - 0 0 - 0.942 0.871 0.968 - - 0 - 0.00%
2007-05-03 0 1.167 1.110 1.200 - - 0 0 - 0.942 0.896 0.968 - - 0 - 0.00%
2007-05-02 0 1.167 1.100 1.200 - - 0 0 - 0.942 0.888 0.968 - - 0 - 0.00%
2007-04-30 0 1.200 1.100 1.200 1.200 1.200 16,000 19,200 1.2000 0.942 0.863 0.942 0.942 0.942 20,392 0.9416 0.00%
2007-04-27 0 1.200 1.100 1.200 - - 0 0 - 0.942 0.863 0.942 - - 0 - 0.00%
2007-04-26 0 1.200 1.100 1.200 - - 0 0 - 0.942 0.863 0.942 - - 0 - 0.00%
2007-04-25 0 1.200 1.100 1.200 - - 0 0 - 0.942 0.863 0.942 - - 0 - 0.00%
2007-04-24 0 1.200 1.100 1.200 - - 0 0 - 0.942 0.863 0.942 - - 0 - 0.00%
2007-04-23 0 1.200 1.100 1.200 - - 0 0 - 0.942 0.863 0.942 - - 0 - 0.00%
2007-04-20 0 1.200 1.140 1.200 - - 0 0 - 0.942 0.894 0.942 - - 0 - 0.00%
2007-04-19 0 1.200 1.140 1.200 - - 0 0 - 0.942 0.894 0.942 - - 0 - 0.00%
2007-04-18 0 1.200 1.140 1.200 - - 0 0 - 0.942 0.894 0.942 - - 0 - 0.00%
2007-04-17 0 1.200 1.140 1.200 - - 0 0 - 0.942 0.894 0.942 - - 0 - 0.00%
2007-04-16 0 1.200 1.120 1.200 1.120 1.200 44,000 52,340 1.1895 0.942 0.879 0.942 0.879 0.942 56,077 0.9334 2.56%
2007-04-13 0 1.170 1.080 1.190 - - 0 0 - 0.918 0.847 0.934 - - 0 - 0.00%
2007-04-12 0 1.170 1.080 1.190 - - 0 0 - 0.918 0.847 0.934 - - 0 - 0.00%
2007-04-11 0 1.170 1.080 1.170 1.080 1.170 38,000 42,160 1.1095 0.918 0.847 0.918 0.847 0.918 48,430 0.8705 -0.85%
2007-04-10 0 1.180 1.130 1.200 1.180 1.180 30,000 35,400 1.1800 0.926 0.887 0.942 0.926 0.926 38,234 0.9259 0.00%
2007-04-04 0 1.180 1.060 1.180 - - 0 0 - 0.926 0.832 0.926 - - 0 - 0.00%
2007-04-03 0 1.180 1.060 1.180 - - 0 0 - 0.926 0.832 0.926 - - 0 - 0.00%
2007-04-02 0 1.180 1.060 1.180 - - 0 0 - 0.926 0.832 0.926 - - 0 - 0.00%
2007-03-30 0 1.180 1.060 1.180 - - 0 0 - 0.926 0.832 0.926 - - 0 - 0.00%
2007-03-29 0 1.180 1.060 - 1.180 1.180 30,000 35,400 1.1800 0.926 0.832 - 0.926 0.926 38,234 0.9259 2.61%
2007-03-28 0 1.150 1.060 1.180 - - 0 0 - 0.902 0.832 0.926 - - 0 - 0.00%
2007-03-27 0 1.150 1.080 1.180 1.150 1.150 30,000 34,500 1.1500 0.902 0.847 0.926 0.902 0.902 38,234 0.9023 0.00%
2007-03-26 0 1.150 1.060 - 1.150 1.150 30,000 34,500 1.1500 0.902 0.832 - 0.902 0.902 38,234 0.9023 0.88%
2007-03-23 0 1.140 1.070 1.150 - - 0 0 - 0.894 0.840 0.902 - - 0 - 0.00%
2007-03-22 0 1.140 1.060 1.150 1.140 1.140 32,000 36,480 1.1400 0.894 0.832 0.902 0.894 0.894 40,783 0.8945 2.70%
2007-03-21 0 1.110 1.060 1.140 1.060 1.140 90,000 97,400 1.0822 0.871 0.832 0.894 0.832 0.894 114,703 0.8491 -2.63%
2007-03-20 0 1.140 1.060 1.150 - - 0 0 - 0.894 0.832 0.902 - - 0 - 0.00%
2007-03-19 0 1.140 1.060 1.150 1.110 1.140 16,000 17,940 1.1213 0.894 0.832 0.902 0.871 0.894 20,392 0.8798 1.79%
2007-03-16 0 1.120 1.060 1.120 1.100 1.120 24,000 26,600 1.1083 0.879 0.832 0.879 0.863 0.879 30,587 0.8696 -0.88%
2007-03-15 0 1.130 1.060 1.140 - - 0 0 - 0.887 0.832 0.894 - - 0 - 0.00%
2007-03-14 0 1.130 1.070 1.130 1.060 1.130 100,000 108,000 1.0800 0.887 0.840 0.887 0.832 0.887 127,448 0.8474 -0.88%
2007-03-13 0 1.140 1.080 1.150 1.140 1.140 10,000 11,400 1.1400 0.894 0.847 0.902 0.894 0.894 12,745 0.8945 0.88%
2007-03-12 0 1.130 1.080 1.140 1.070 1.140 128,000 138,440 1.0816 0.887 0.847 0.894 0.840 0.894 163,133 0.8486 -0.88%
2007-03-09 0 1.140 1.140 1.150 1.070 1.140 4,000 4,420 1.1050 0.894 0.894 0.902 0.840 0.894 5,098 0.8670 0.00%
2007-03-08 0 1.140 1.060 1.150 1.060 1.140 60,000 66,000 1.1000 0.894 0.832 0.902 0.832 0.894 76,469 0.8631 0.00%
2007-03-07 0 1.140 1.060 1.140 - - 0 0 - 0.894 0.832 0.894 - - 0 - 0.00%
2007-03-06 0 1.140 1.060 1.150 - - 0 0 - 0.894 0.832 0.902 - - 0 - 0.00%
2007-03-05 0 1.140 1.060 1.150 - - 0 0 - 0.894 0.832 0.902 - - 0 - 0.00%
2007-03-02 0 1.140 1.060 1.150 - - 0 0 - 0.894 0.832 0.902 - - 0 - 0.00%
2007-03-01 0 1.140 1.060 1.150 - - 0 0 - 0.894 0.832 0.902 - - 0 - 0.00%
2007-02-28 0 1.140 1.050 1.150 1.060 1.140 110,000 119,000 1.0818 0.894 0.824 0.902 0.832 0.894 140,193 0.8488 0.00%
2007-02-27 0 1.140 1.070 1.150 - - 0 0 - 0.894 0.840 0.902 - - 0 - 0.00%
2007-02-26 0 1.140 1.080 1.150 - - 0 0 - 0.894 0.847 0.902 - - 0 - 0.00%
2007-02-23 0 1.140 1.070 1.150 - - 0 0 - 0.894 0.840 0.902 - - 0 - 0.00%
2007-02-22 0 1.140 1.070 1.150 - - 0 0 - 0.894 0.840 0.902 - - 0 - 0.00%
2007-02-21 0 1.140 1.070 1.150 - - 0 0 - 0.894 0.840 0.902 - - 0 - 0.00%
2007-02-16 0 1.140 1.070 1.150 - - 0 0 - 0.894 0.840 0.902 - - 0 - 0.00%
2007-02-15 0 1.140 1.070 1.150 - - 0 0 - 0.894 0.840 0.902 - - 0 - 0.00%
2007-02-14 0 1.140 1.070 1.150 - - 0 0 - 0.894 0.840 0.902 - - 0 - 0.00%
2007-02-13 0 1.140 1.070 1.150 - - 0 0 - 0.894 0.840 0.902 - - 0 - 0.00%
2007-02-12 0 1.140 1.060 1.150 - - 0 0 - 0.894 0.832 0.902 - - 0 - 0.00%
2007-02-09 0 1.140 1.070 1.150 - - 0 0 - 0.894 0.840 0.902 - - 0 - 0.00%
2007-02-08 0 1.140 1.060 1.150 1.060 1.140 18,000 19,880 1.1044 0.894 0.832 0.902 0.832 0.894 22,941 0.8666 0.00%
2007-02-07 0 1.140 1.060 1.140 1.060 1.140 6,000 6,680 1.1133 0.894 0.832 0.894 0.832 0.894 7,647 0.8736 0.00%
2007-02-06 0 1.140 1.050 1.150 1.060 1.140 80,000 85,600 1.0700 0.894 0.824 0.902 0.832 0.894 101,958 0.8396 3.64%
2007-02-05 0 1.100 1.060 1.100 - - 0 0 - 0.863 0.832 0.863 - - 0 - -3.51%
2007-02-02 0 1.140 1.060 1.150 - - 0 0 - 0.894 0.832 0.902 - - 0 - 0.00%
2007-02-01 0 1.140 1.070 1.140 - - 0 0 - 0.894 0.840 0.894 - - 0 - -0.87%
2007-01-31 0 1.150 1.060 1.150 - - 0 0 - 0.902 0.832 0.902 - - 0 - 0.00%
2007-01-30 0 1.150 1.060 1.150 1.050 1.150 90,000 98,500 1.0944 0.902 0.832 0.902 0.824 0.902 114,703 0.8587 0.88%
2007-01-29 0 1.140 1.050 1.140 - - 0 0 - 0.894 0.824 0.894 - - 0 - -0.87%
2007-01-26 0 1.150 1.050 1.150 - - 0 0 - 0.902 0.824 0.902 - - 0 - 0.00%
2007-01-25 0 1.150 1.050 1.150 - - 0 0 - 0.902 0.824 0.902 - - 0 - 0.00%
2007-01-24 0 1.150 1.040 1.150 1.040 1.150 64,000 67,720 1.0581 0.902 0.816 0.902 0.816 0.902 81,567 0.8302 0.00%
2007-01-23 0 1.150 1.050 1.150 - - 0 0 - 0.902 0.824 0.902 - - 0 - 0.00%
2007-01-22 0 1.150 1.050 1.150 - - 0 0 - 0.902 0.824 0.902 - - 0 - 0.00%
2007-01-19 0 1.150 1.050 1.150 1.050 1.150 12,000 13,400 1.1167 0.902 0.824 0.902 0.824 0.902 15,294 0.8762 1.77%
2007-01-18 0 1.130 1.050 1.130 1.060 1.130 110,000 117,300 1.0664 0.887 0.824 0.887 0.832 0.887 140,193 0.8367 0.00%
2007-01-17 0 1.130 1.060 1.150 - - 0 0 - 0.887 0.832 0.902 - - 0 - 0.00%
2007-01-16 0 1.130 1.060 1.150 - - 0 0 - 0.887 0.832 0.902 - - 0 - 0.00%
2007-01-15 0 1.130 1.060 1.150 - - 0 0 - 0.887 0.832 0.902 - - 0 - 0.00%
2007-01-12 0 1.130 1.060 1.150 - - 0 0 - 0.887 0.832 0.902 - - 0 - 0.00%
2007-01-11 0 1.130 1.060 1.130 - - 0 0 - 0.887 0.832 0.887 - - 0 - 0.00%
2007-01-10 0 1.130 1.060 1.150 1.130 1.130 2,000 2,260 1.1300 0.887 0.832 0.902 0.887 0.887 2,549 0.8866 0.00%
2007-01-09 0 1.130 1.060 1.200 - - 0 0 - 0.887 0.832 0.942 - - 0 - 0.00%
2007-01-08 0 1.130 1.060 1.200 - - 0 0 - 0.887 0.832 0.942 - - 0 - 0.00%
2007-01-05 0 1.130 1.060 1.200 - - 0 0 - 0.887 0.832 0.942 - - 0 - 0.00%
2007-01-04 0 1.130 1.060 1.130 1.050 1.130 10,000 11,140 1.1140 0.887 0.832 0.887 0.824 0.887 12,745 0.8741 -1.74%
2007-01-03 0 1.150 1.150 - 1.100 1.150 62,000 70,800 1.1419 0.902 0.902 - 0.863 0.902 79,018 0.8960 1.77%
2007-01-02 0 1.130 1.060 - 1.130 1.130 30,000 33,900 1.1300 0.887 0.832 - 0.887 0.887 38,234 0.8866 6.60%
2006-12-29 0 1.060 1.060 1.130 1.060 1.060 100,000 106,000 1.0600 0.832 0.832 0.887 0.832 0.832 127,448 0.8317 -6.19%
2006-12-28 0 1.130 1.060 1.130 - - 0 0 - 0.887 0.832 0.887 - - 0 - 0.00%
2006-12-27 0 1.130 1.050 - 1.040 1.130 124,000 133,420 1.0760 0.887 0.824 - 0.816 0.887 158,035 0.8442 0.00%
2006-12-22 0 1.130 1.050 1.130 1.050 1.130 90,000 95,300 1.0589 0.887 0.824 0.887 0.824 0.887 114,703 0.8308 2.73%
2006-12-21 0 1.100 1.050 1.100 - - 0 0 - 0.863 0.824 0.863 - - 0 - 0.00%
2006-12-20 0 1.100 1.050 1.100 - - 0 0 - 0.863 0.824 0.863 - - 0 - 0.00%
2006-12-19 0 1.100 1.050 1.130 - - 0 0 - 0.863 0.824 0.887 - - 0 - 0.00%
2006-12-18 0 1.100 1.050 1.100 - - 0 0 - 0.863 0.824 0.863 - - 0 - 0.00%
2006-12-15 0 1.100 1.050 1.100 - - 0 0 - 0.863 0.824 0.863 - - 0 - 0.00%
2006-12-14 0 1.100 1.050 1.100 - - 0 0 - 0.863 0.824 0.863 - - 0 - 0.00%
2006-12-13 0 1.100 1.050 1.130 - - 0 0 - 0.863 0.824 0.887 - - 0 - 0.00%
2006-12-12 0 1.100 1.050 1.100 - - 0 0 - 0.863 0.824 0.863 - - 0 - 0.00%
2006-12-11 0 1.100 1.050 1.100 1.050 1.100 18,000 19,300 1.0722 0.863 0.824 0.863 0.824 0.863 22,941 0.8413 0.00%
2006-12-08 0 1.100 1.050 1.100 - - 0 0 - 0.863 0.824 0.863 - - 0 - 0.00%
2006-12-07 0 1.100 1.050 1.100 - - 0 0 - 0.863 0.824 0.863 - - 0 - 0.00%
2006-12-06 0 1.100 1.050 1.100 - - 0 0 - 0.863 0.824 0.863 - - 0 - 0.00%
2006-12-05 0 1.100 1.050 - 1.050 1.100 38,000 41,400 1.0895 0.863 0.824 - 0.824 0.863 48,430 0.8548 0.92%
2006-12-04 0 1.090 1.050 1.100 - - 0 0 - 0.855 0.824 0.863 - - 0 - 0.00%
2006-12-01 0 1.090 1.050 1.090 - - 0 0 - 0.855 0.824 0.855 - - 0 - -0.91%
2006-11-30 0 1.100 1.050 1.100 - - 0 0 - 0.863 0.824 0.863 - - 0 - 0.00%
2006-11-29 0 1.100 1.050 1.100 1.090 1.100 10,000 10,960 1.0960 0.863 0.824 0.863 0.855 0.863 12,745 0.8600 0.92%
2006-11-28 0 1.090 1.050 1.100 - - 0 0 - 0.855 0.824 0.863 - - 0 - 0.00%
2006-11-27 0 1.090 1.050 1.090 - - 0 0 - 0.855 0.824 0.855 - - 0 - 0.00%
2006-11-24 0 1.090 1.050 1.090 - - 0 0 - 0.855 0.824 0.855 - - 0 - -0.91%
2006-11-23 0 1.100 1.050 1.100 - - 0 0 - 0.863 0.824 0.863 - - 0 - 0.00%
2006-11-22 0 1.100 1.050 1.100 1.050 1.100 32,000 34,100 1.0656 0.863 0.824 0.863 0.824 0.863 40,783 0.8361 0.00%
2006-11-21 0 1.100 1.050 1.100 - - 0 0 - 0.863 0.824 0.863 - - 0 - 0.00%
2006-11-20 0 1.100 1.050 1.100 - - 0 0 - 0.863 0.824 0.863 - - 0 - 0.00%
2006-11-17 0 1.100 1.050 1.100 - - 0 0 - 0.863 0.824 0.863 - - 0 - 0.00%
2006-11-16 0 1.100 1.050 - 1.050 1.100 74,000 80,500 1.0878 0.863 0.824 - 0.824 0.863 94,311 0.8536 0.92%
2006-11-15 0 1.090 1.050 1.100 - - 0 0 - 0.855 0.824 0.863 - - 0 - 0.00%
2006-11-14 0 1.090 1.050 1.100 - - 0 0 - 0.855 0.824 0.863 - - 0 - 0.00%
2006-11-13 0 1.090 1.050 1.100 - - 0 0 - 0.855 0.824 0.863 - - 0 - 0.00%
2006-11-10 0 1.090 1.050 1.100 - - 0 0 - 0.855 0.824 0.863 - - 0 - 0.00%
2006-11-09 0 1.090 1.050 1.090 - - 0 0 - 0.855 0.824 0.855 - - 0 - 0.00%
2006-11-08 0 1.090 1.050 1.100 - - 0 0 - 0.855 0.824 0.863 - - 0 - 0.00%
2006-11-07 0 1.090 1.050 1.090 1.080 1.100 10,000 10,960 1.0960 0.855 0.824 0.855 0.847 0.863 12,745 0.8600 0.00%
2006-11-06 0 1.090 1.050 1.090 - - 0 0 - 0.855 0.824 0.855 - - 0 - -0.91%
2006-11-03 0 1.100 1.050 1.100 - - 0 0 - 0.863 0.824 0.863 - - 0 - 0.00%
2006-11-02 0 1.100 1.050 1.100 - - 0 0 - 0.863 0.824 0.863 - - 0 - 0.00%
2006-11-01 0 1.100 1.050 1.100 - - 0 0 - 0.863 0.824 0.863 - - 0 - 0.00%
2006-10-31 0 1.100 1.050 1.100 - - 0 0 - 0.863 0.824 0.863 - - 0 - 0.00%
2006-10-27 0 1.100 1.050 1.100 1.100 1.100 10,000 11,000 1.1000 0.863 0.824 0.863 0.863 0.863 12,745 0.8631 0.00%
2006-10-26 0 1.100 1.050 1.100 1.050 1.100 30,000 32,500 1.0833 0.863 0.824 0.863 0.824 0.863 38,234 0.8500 0.00%
2006-10-25 0 1.100 1.050 1.100 - - 0 0 - 0.863 0.824 0.863 - - 0 - 0.00%
2006-10-24 0 1.100 1.050 1.100 1.070 1.100 60,000 64,500 1.0750 0.863 0.824 0.863 0.840 0.863 76,469 0.8435 2.80%
2006-10-23 0 1.070 1.030 1.100 1.040 1.070 418,000 439,420 1.0512 0.840 0.808 0.863 0.816 0.840 532,732 0.8248 1.90%
2006-10-20 0 1.050 1.050 1.070 - - 0 0 - 0.824 0.824 0.840 - - 0 - 0.00%
2006-10-19 0 1.050 1.050 1.080 1.050 1.050 40,000 42,000 1.0500 0.824 0.824 0.847 0.824 0.824 50,979 0.8239 -1.87%
2006-10-18 0 1.070 1.050 1.070 - - 0 0 - 0.840 0.824 0.840 - - 0 - 0.00%
2006-10-17 0 1.070 1.050 1.080 - - 0 0 - 0.840 0.824 0.847 - - 0 - 0.00%
2006-10-16 0 1.070 1.050 1.080 - - 0 0 - 0.840 0.824 0.847 - - 0 - 0.00%
2006-10-13 0 1.070 1.050 1.080 1.050 1.070 72,000 76,040 1.0561 0.840 0.824 0.847 0.824 0.840 91,762 0.8287 0.00%
2006-10-12 0 1.070 1.050 1.080 - - 0 0 - 0.840 0.824 0.847 - - 0 - 0.00%
2006-10-11 0 1.070 1.050 1.080 - - 0 0 - 0.840 0.824 0.847 - - 0 - 0.00%
2006-10-10 0 1.070 1.050 1.080 - - 0 0 - 0.840 0.824 0.847 - - 0 - 0.00%
2006-10-09 0 1.070 1.050 1.070 - - 0 0 - 0.840 0.824 0.840 - - 0 - -0.93%
2006-10-06 0 1.080 1.050 1.080 - - 0 0 - 0.847 0.824 0.847 - - 0 - 0.00%
2006-10-05 0 1.080 1.050 1.080 1.080 1.080 50,000 54,000 1.0800 0.847 0.824 0.847 0.847 0.847 63,724 0.8474 -0.92%
2006-10-04 0 1.090 1.050 1.090 1.100 1.100 20,000 22,000 1.1000 0.855 0.824 0.855 0.863 0.863 25,490 0.8631 -0.91%
2006-10-03 0 1.100 1.050 - 1.050 1.100 80,000 85,500 1.0688 0.863 0.824 - 0.824 0.863 101,958 0.8386 4.76%
2006-09-29 0 1.050 1.050 1.070 1.050 1.050 42,000 44,100 1.0500 0.824 0.824 0.840 0.824 0.824 53,528 0.8239 0.00%
2006-09-28 0 1.050 1.050 1.060 - - 0 0 - 0.824 0.824 0.832 - - 0 - 0.00%
2006-09-27 0 1.050 1.040 1.060 1.050 1.050 50,000 52,500 1.0500 0.824 0.816 0.832 0.824 0.824 63,724 0.8239 -0.94%
2006-09-26 0 1.060 1.050 1.070 - - 0 0 - 0.832 0.824 0.840 - - 0 - 0.00%
2006-09-25 0 1.060 1.050 1.070 - - 0 0 - 0.832 0.824 0.840 - - 0 - 0.00%
2006-09-22 0 1.060 1.040 1.070 1.040 1.060 146,000 153,440 1.0510 0.832 0.816 0.840 0.816 0.832 186,074 0.8246 0.95%
2006-09-21 0 1.050 1.050 1.070 1.050 1.050 40,000 42,000 1.0500 0.824 0.824 0.840 0.824 0.824 50,979 0.8239 -0.94%
2006-09-20 0 1.060 1.050 1.060 1.060 1.060 10,000 10,600 1.0600 0.832 0.824 0.832 0.832 0.832 12,745 0.8317 0.95%
2006-09-19 0 1.050 1.050 1.060 - - 0 0 - 0.824 0.824 0.832 - - 0 - 0.00%
2006-09-18 0 1.050 1.050 1.070 - - 0 0 - 0.824 0.824 0.840 - - 0 - 0.00%
2006-09-15 0 1.050 1.050 1.070 - - 0 0 - 0.824 0.824 0.840 - - 0 - 0.00%
2006-09-14 0 1.050 1.050 1.070 - - 0 0 - 0.824 0.824 0.840 - - 0 - 0.00%
2006-09-13 0 1.050 1.050 1.070 - - 0 0 - 0.824 0.824 0.840 - - 0 - 0.00%
2006-09-12 0 1.050 1.050 1.060 1.050 1.050 44,000 46,200 1.0500 0.824 0.824 0.832 0.824 0.824 56,077 0.8239 0.00%
2006-09-11 0 1.050 1.030 1.070 1.050 1.050 50,000 52,500 1.0500 0.824 0.808 0.840 0.824 0.824 63,724 0.8239 0.96%
2006-09-08 0 1.040 1.040 1.060 1.040 1.050 60,000 62,900 1.0483 0.816 0.816 0.832 0.816 0.824 76,469 0.8226 -0.95%
2006-09-07 0 1.050 1.050 1.060 - - 0 0 - 0.824 0.824 0.832 - - 0 - 0.96%
2006-09-06 0 1.040 1.040 1.060 1.030 1.050 70,000 73,100 1.0443 0.816 0.816 0.832 0.808 0.824 89,213 0.8194 -0.95%
2006-09-05 0 1.050 1.050 1.060 1.050 1.050 10,000 10,500 1.0500 0.824 0.824 0.832 0.824 0.824 12,745 0.8239 0.00%
2006-09-04 0 1.050 1.050 1.070 - - 0 0 - 0.824 0.824 0.840 - - 0 - 0.00%
2006-09-01 0 1.050 1.050 1.060 - - 0 0 - 0.824 0.824 0.832 - - 0 - 0.00%
2006-08-31 0 1.050 1.050 1.060 - - 0 0 - 0.824 0.824 0.832 - - 0 - 0.00%
2006-08-30 0 1.050 1.050 1.080 - - 0 0 - 0.824 0.824 0.847 - - 0 - 0.00%
2006-08-29 0 1.050 1.050 1.080 1.050 1.060 96,000 101,260 1.0548 0.824 0.824 0.847 0.824 0.832 122,350 0.8276 0.00%
2006-08-28 0 1.050 1.050 1.080 - - 0 0 - 0.824 0.824 0.847 - - 0 - 0.00%
2006-08-25 0 1.050 1.050 1.080 - - 0 0 - 0.824 0.824 0.847 - - 0 - 0.00%
2006-08-24 0 1.050 1.050 1.080 - - 0 0 - 0.824 0.824 0.847 - - 0 - 0.00%
2006-08-23 0 1.050 1.050 1.080 - - 0 0 - 0.824 0.824 0.847 - - 0 - 0.00%
2006-08-22 0 1.050 1.050 1.080 - - 0 0 - 0.824 0.824 0.847 - - 0 - 0.00%
2006-08-21 0 1.050 1.050 1.080 - - 0 0 - 0.824 0.824 0.847 - - 0 - 0.00%
2006-08-18 0 1.050 1.050 1.080 - - 0 0 - 0.824 0.824 0.847 - - 0 - 0.00%
2006-08-17 0 1.050 1.050 1.070 - - 0 0 - 0.824 0.824 0.840 - - 0 - 0.00%
2006-08-16 0 1.050 1.050 1.090 1.050 1.090 50,000 52,900 1.0580 0.824 0.824 0.855 0.824 0.855 63,724 0.8301 -1.87%
2006-08-15 0 1.070 1.050 1.090 - - 0 0 - 0.840 0.824 0.855 - - 0 - 0.00%
2006-08-14 0 1.070 1.050 1.070 - - 0 0 - 0.840 0.824 0.840 - - 0 - -0.93%
2006-08-11 0 1.080 1.050 1.090 - - 0 0 - 0.847 0.824 0.855 - - 0 - 0.00%
2006-08-10 0 1.080 1.050 1.090 1.050 1.080 20,000 21,300 1.0650 0.847 0.824 0.855 0.824 0.847 25,490 0.8356 -0.92%
2006-08-09 0 1.090 1.050 1.090 - - 0 0 - 0.855 0.824 0.855 - - 0 - 0.00%
2006-08-08 0 1.090 1.050 1.100 1.050 1.090 60,000 63,800 1.0633 0.855 0.824 0.863 0.824 0.855 76,469 0.8343 0.00%
2006-08-07 0 1.090 1.050 1.100 - - 0 0 - 0.855 0.824 0.863 - - 0 - 0.00%
2006-08-04 0 1.090 1.050 1.090 - - 0 0 - 0.855 0.824 0.855 - - 0 - 0.00%
2006-08-03 0 1.090 1.050 1.100 - - 0 0 - 0.855 0.824 0.863 - - 0 - 0.00%
2006-08-02 0 1.090 1.050 1.090 - - 0 0 - 0.855 0.824 0.855 - - 0 - 0.00%
2006-08-01 0 1.090 1.050 1.100 1.050 1.090 36,000 38,600 1.0722 0.855 0.824 0.863 0.824 0.855 45,881 0.8413 0.93%
2006-07-31 0 1.080 1.050 1.100 - - 0 0 - 0.847 0.824 0.863 - - 0 - 0.00%
2006-07-28 0 1.080 1.050 1.100 - - 0 0 - 0.847 0.824 0.863 - - 0 - 0.00%
2006-07-27 0 1.080 1.050 1.100 - - 0 0 - 0.847 0.824 0.863 - - 0 - 0.00%
2006-07-26 0 1.080 1.050 1.100 - - 0 0 - 0.847 0.824 0.863 - - 0 - 0.00%
2006-07-25 0 1.080 1.050 1.100 1.050 1.080 12,000 12,900 1.0750 0.847 0.824 0.863 0.824 0.847 15,294 0.8435 -0.92%
2006-07-24 0 1.090 1.050 1.100 - - 0 0 - 0.855 0.824 0.863 - - 0 - 0.00%
2006-07-21 0 1.090 1.050 1.100 - - 0 0 - 0.855 0.824 0.863 - - 0 - 0.00%
2006-07-20 0 1.090 1.050 1.100 - - 0 0 - 0.855 0.824 0.863 - - 0 - 0.00%
2006-07-19 0 1.090 1.050 1.100 - - 0 0 - 0.855 0.824 0.863 - - 0 - 0.00%
2006-07-18 0 1.090 1.050 1.100 - - 0 0 - 0.855 0.824 0.863 - - 0 - 0.00%
2006-07-17 0 1.090 1.050 1.100 - - 0 0 - 0.855 0.824 0.863 - - 0 - 0.00%
2006-07-14 0 1.090 1.050 1.100 - - 0 0 - 0.855 0.824 0.863 - - 0 - 0.00%
2006-07-13 0 1.090 1.050 1.100 1.050 1.090 12,000 13,000 1.0833 0.855 0.824 0.863 0.824 0.855 15,294 0.8500 0.00%
2006-07-12 0 1.090 1.050 1.100 - - 0 0 - 0.855 0.824 0.863 - - 0 - 0.00%
2006-07-11 0 1.090 1.050 1.100 1.050 1.090 18,000 19,300 1.0722 0.855 0.824 0.863 0.824 0.855 22,941 0.8413 3.81%
2006-07-10 0 1.050 1.050 1.100 1.050 1.050 56,000 58,800 1.0500 0.824 0.824 0.863 0.824 0.824 71,371 0.8239 -4.55%
2006-07-07 0 1.100 1.050 1.100 - - 0 0 - 0.863 0.824 0.863 - - 0 - 0.00%
2006-07-06 0 1.100 1.050 - 1.100 1.100 14,000 15,400 1.1000 0.863 0.824 - 0.863 0.863 17,843 0.8631 0.00%
2006-07-05 0 1.100 1.050 1.100 1.050 1.100 38,000 40,700 1.0711 0.863 0.824 0.863 0.824 0.863 48,430 0.8404 2.80%
2006-07-04 0 1.070 1.050 1.100 - - 0 0 - 0.840 0.824 0.863 - - 0 - 0.00%
2006-07-03 0 1.070 1.050 1.100 - - 0 0 - 0.840 0.824 0.863 - - 0 - 0.00%
2006-06-30 0 1.070 1.050 1.070 - - 0 0 - 0.840 0.824 0.840 - - 0 - -2.73%
2006-06-29 0 1.100 1.050 1.100 - - 0 0 - 0.863 0.824 0.863 - - 0 - 0.00%
2006-06-28 0 1.100 1.040 1.110 1.050 1.100 80,000 85,500 1.0688 0.863 0.816 0.871 0.824 0.863 101,958 0.8386 0.92%
2006-06-27 0 1.090 1.050 1.100 - - 0 0 - 0.855 0.824 0.863 - - 0 - 0.00%
2006-06-26 0 1.090 1.050 1.100 - - 0 0 - 0.855 0.824 0.863 - - 0 - 0.00%
2006-06-23 0 1.090 1.050 1.100 - - 0 0 - 0.855 0.824 0.863 - - 0 - 0.00%
2006-06-22 0 1.090 1.050 1.100 1.050 1.090 50,000 52,900 1.0580 0.855 0.824 0.863 0.824 0.855 63,724 0.8301 0.00%
2006-06-21 0 1.090 1.050 1.090 - - 0 0 - 0.855 0.824 0.855 - - 0 - -0.91%
2006-06-20 0 1.100 1.050 1.100 - - 0 0 - 0.863 0.824 0.863 - - 0 - 0.00%
2006-06-19 0 1.100 1.050 1.100 - - 0 0 - 0.863 0.824 0.863 - - 0 - -0.90%
2006-06-16 0 1.110 1.050 1.110 - - 0 0 - 0.871 0.824 0.871 - - 0 - 0.00%
2006-06-15 0 1.110 1.050 1.110 - - 0 0 - 0.871 0.824 0.871 - - 0 - 0.00%
2006-06-14 0 1.110 1.050 1.110 - - 0 0 - 0.871 0.824 0.871 - - 0 - 0.00%
2006-06-13 0 1.110 1.040 - 1.040 1.110 52,000 55,620 1.0696 0.871 0.816 - 0.816 0.871 66,273 0.8393 0.91%
2006-06-12 0 1.100 1.050 1.100 - - 0 0 - 0.863 0.824 0.863 - - 0 - 0.00%
2006-06-09 0 1.100 1.050 1.100 - - 0 0 - 0.863 0.824 0.863 - - 0 - 0.00%
2006-06-08 0 1.100 1.050 1.100 - - 0 0 - 0.863 0.824 0.863 - - 0 - 0.00%
2006-06-07 0 1.100 1.050 1.100 1.050 1.100 50,000 53,200 1.0640 0.863 0.824 0.863 0.824 0.863 63,724 0.8349 -0.90%
2006-06-06 0 1.110 1.050 1.110 - - 0 0 - 0.871 0.824 0.871 - - 0 - 0.00%
2006-06-05 0 1.110 1.040 1.110 1.050 1.110 28,000 29,880 1.0671 0.871 0.816 0.871 0.824 0.871 35,685 0.8373 0.91%
2006-06-02 0 1.100 1.050 1.100 - - 0 0 - 0.863 0.824 0.863 - - 0 - 0.00%
2006-06-01 0 1.100 1.050 1.100 - - 0 0 - 0.863 0.824 0.863 - - 0 - -0.90%
2006-05-30 0 1.110 1.050 1.110 1.110 1.110 10,000 11,100 1.1100 0.871 0.824 0.871 0.871 0.871 12,745 0.8709 -1.77%
2006-05-29 0 1.130 1.050 1.130 - - 0 0 - 0.887 0.824 0.887 - - 0 - 0.00%
2006-05-26 0 1.130 1.050 1.130 - - 0 0 - 0.887 0.824 0.887 - - 0 - 0.00%
2006-05-25 0 1.130 1.050 1.130 - - 0 0 - 0.887 0.824 0.887 - - 0 - 0.00%
2006-05-24 0 1.130 1.050 1.130 1.110 1.130 26,000 29,060 1.1177 0.887 0.824 0.887 0.871 0.887 33,136 0.8770 0.00%
2006-05-23 0 1.130 1.040 1.130 1.040 1.130 22,000 23,880 1.0855 0.887 0.816 0.887 0.816 0.887 28,039 0.8517 4.34%
2006-05-22 0 1.130 1.040 1.130 1.050 1.130 20,000 21,800 1.0900 0.850 0.782 0.850 0.790 0.850 26,596 0.8197 0.00%
2006-05-19 0 1.130 1.050 1.150 - - 0 0 - 0.850 0.790 0.865 - - 0 - 0.00%
2006-05-18 0 1.130 1.060 1.130 1.050 1.130 30,000 33,260 1.1087 0.850 0.797 0.850 0.790 0.850 39,894 0.8337 0.00%
2006-05-17 0 1.130 1.050 1.130 - - 0 0 - 0.850 0.790 0.850 - - 0 - 0.00%
2006-05-16 0 1.130 1.050 1.130 - - 0 0 - 0.850 0.790 0.850 - - 0 - 0.00%
2006-05-15 0 1.130 1.060 1.130 - - 0 0 - 0.850 0.797 0.850 - - 0 - 0.00%
2006-05-12 0 1.130 1.060 1.130 - - 0 0 - 0.850 0.797 0.850 - - 0 - 0.00%
2006-05-11 0 1.130 1.100 1.130 1.100 1.130 52,000 57,500 1.1058 0.850 0.827 0.850 0.827 0.850 69,149 0.8315 1.80%
2006-05-10 0 1.110 1.060 1.120 1.110 1.110 12,000 13,320 1.1100 0.835 0.797 0.842 0.835 0.835 15,957 0.8347 0.00%
2006-05-09 0 1.110 1.060 1.110 - - 0 0 - 0.835 0.797 0.835 - - 0 - 0.00%
2006-05-08 0 1.110 1.060 1.110 - - 0 0 - 0.835 0.797 0.835 - - 0 - -0.89%
2006-05-04 0 1.120 1.060 1.120 1.050 1.120 32,000 34,960 1.0925 0.842 0.797 0.842 0.790 0.842 42,553 0.8216 -0.88%
2006-05-03 0 1.130 1.050 1.130 - - 0 0 - 0.850 0.790 0.850 - - 0 - -0.88%
2006-05-02 0 1.140 1.060 1.140 1.060 1.140 38,000 41,900 1.1026 0.857 0.797 0.857 0.797 0.857 50,532 0.8292 -0.87%
2006-04-28 0 1.150 1.050 1.150 1.140 1.150 32,000 36,780 1.1494 0.865 0.790 0.865 0.857 0.865 42,553 0.8643 0.88%
2006-04-27 0 1.140 1.050 1.150 - - 0 0 - 0.857 0.790 0.865 - - 0 - 0.00%
2006-04-26 0 1.140 1.040 1.140 1.130 1.140 20,000 22,640 1.1320 0.857 0.782 0.857 0.850 0.857 26,596 0.8513 0.00%
2006-04-25 0 1.140 1.050 1.140 1.050 1.150 144,000 155,920 1.0828 0.857 0.790 0.857 0.790 0.865 191,489 0.8142 -0.87%
2006-04-24 0 1.150 1.060 1.150 1.060 1.150 44,000 48,760 1.1082 0.865 0.797 0.865 0.797 0.865 58,511 0.8334 -2.54%
2006-04-21 0 1.180 1.150 1.190 1.140 1.230 372,000 441,920 1.1880 0.887 0.865 0.895 0.857 0.925 494,681 0.8933 0.00%
2006-04-20 0 1.180 1.030 1.180 - - 0 0 - 0.887 0.775 0.887 - - 0 - 0.00%
2006-04-19 0 1.180 1.020 1.200 1.020 1.200 10,000 11,600 1.1600 0.887 0.767 0.902 0.767 0.902 13,298 0.8723 3.51%
2006-04-18 0 1.140 1.020 1.150 1.100 1.140 40,000 44,800 1.1200 0.857 0.767 0.865 0.827 0.857 53,192 0.8422 0.00%
2006-04-13 0 1.140 1.030 1.150 - - 0 0 - 0.857 0.775 0.865 - - 0 - 0.00%
2006-04-12 0 1.140 1.050 1.150 1.050 1.150 32,000 35,600 1.1125 0.857 0.790 0.865 0.790 0.865 42,553 0.8366 3.64%
2006-04-11 0 1.100 1.010 1.100 1.030 1.100 50,000 52,900 1.0580 0.827 0.760 0.827 0.775 0.827 66,489 0.7956 1.85%
2006-04-10 0 1.080 1.030 1.100 1.030 1.080 102,000 107,660 1.0555 0.812 0.775 0.827 0.775 0.812 135,638 0.7937 2.86%
2006-04-07 0 1.050 1.010 1.080 1.050 1.080 76,000 80,700 1.0618 0.790 0.760 0.812 0.790 0.812 101,064 0.7985 -2.78%
2006-04-06 0 1.080 1.050 1.100 1.050 1.100 76,000 80,820 1.0634 0.812 0.790 0.827 0.790 0.827 101,064 0.7997 4.85%
2006-04-04 0 1.030 1.010 1.100 1.030 1.030 2,000 2,060 1.0300 0.775 0.760 0.827 0.775 0.775 2,660 0.7746 1.98%
2006-04-03 0 1.010 1.010 1.060 1.010 1.060 28,000 28,720 1.0257 0.760 0.760 0.797 0.760 0.797 37,234 0.7713 -5.61%
2006-03-31 0 1.070 1.020 1.070 1.070 1.070 10,000 10,700 1.0700 0.805 0.767 0.805 0.805 0.805 13,298 0.8046 0.94%
2006-03-30 0 1.060 1.020 1.080 - - 0 0 - 0.797 0.767 0.812 - - 0 - 0.00%
2006-03-29 0 1.060 1.020 - 1.060 1.060 34,000 36,020 1.0594 0.797 0.767 - 0.797 0.797 45,213 0.7967 0.00%
2006-03-28 0 1.060 1.020 1.060 1.060 1.060 12,000 12,700 1.0583 0.797 0.767 0.797 0.797 0.797 15,957 0.7959 0.00%
2006-03-27 0 1.060 1.020 1.060 - - 2,000 2,040 1.0200 0.797 0.767 0.797 - - 2,660 0.7670 0.00%
2006-03-24 0 1.060 1.020 1.060 - - 0 0 - 0.797 0.767 0.797 - - 0 - -1.85%
2006-03-23 0 1.080 1.010 - 1.080 1.080 24,000 25,920 1.0800 0.812 0.760 - 0.812 0.812 31,915 0.8122 2.86%
2006-03-22 0 1.050 1.010 1.050 - - 0 0 - 0.790 0.760 0.790 - - 0 - 0.00%
2006-03-21 0 1.050 1.010 1.100 - - 0 0 - 0.790 0.760 0.827 - - 0 - 0.00%
2006-03-20 0 1.050 1.010 1.100 1.050 1.050 2,000 2,100 1.0500 0.790 0.760 0.827 0.790 0.790 2,660 0.7896 3.96%
2006-03-17 0 1.010 1.010 1.050 1.010 1.050 146,000 151,360 1.0367 0.760 0.760 0.790 0.760 0.790 194,149 0.7796 0.00%
2006-03-16 0 1.010 1.000 1.050 1.010 1.010 130,000 131,300 1.0100 0.760 0.752 0.790 0.760 0.760 172,872 0.7595 0.00%
2006-03-15 0 1.010 1.010 1.030 1.010 1.030 148,000 149,840 1.0124 0.760 0.760 0.775 0.760 0.775 196,809 0.7613 0.00%
2006-03-14 0 1.010 1.010 1.040 1.000 1.010 340,000 343,200 1.0094 0.760 0.760 0.782 0.752 0.760 452,128 0.7591 -1.94%
2006-03-13 0 1.030 1.000 1.040 - - 0 0 - 0.775 0.752 0.782 - - 0 - 0.00%
2006-03-10 0 1.030 1.010 1.030 1.010 1.040 68,000 68,980 1.0144 0.775 0.760 0.775 0.760 0.782 90,426 0.7628 1.98%
2006-03-09 0 1.010 1.010 1.040 1.010 1.010 58,000 58,580 1.0100 0.760 0.760 0.782 0.760 0.760 77,128 0.7595 -3.81%
2006-03-08 0 1.050 1.000 1.050 1.010 1.050 88,000 89,520 1.0173 0.790 0.752 0.790 0.760 0.790 117,021 0.7650 3.96%
2006-03-07 0 1.010 1.000 1.050 1.010 1.010 18,000 18,180 1.0100 0.760 0.752 0.790 0.760 0.760 23,936 0.7595 0.00%
2006-03-06 0 1.010 1.000 1.050 1.010 1.010 40,000 40,400 1.0100 0.760 0.752 0.790 0.760 0.760 53,192 0.7595 0.00%
2006-03-03 0 1.010 1.010 1.050 1.010 1.030 40,000 40,600 1.0150 0.760 0.760 0.790 0.760 0.775 53,192 0.7633 0.00%
2006-03-02 0 1.010 1.010 1.050 - - 0 0 - 0.760 0.760 0.790 - - 0 - 0.00%
2006-03-01 0 1.010 1.000 1.050 1.010 1.010 50,000 50,500 1.0100 0.760 0.752 0.790 0.760 0.760 66,489 0.7595 -1.94%
2006-02-28 0 1.030 1.010 1.040 - - 0 0 - 0.775 0.760 0.782 - - 0 - 0.00%
2006-02-27 0 1.030 1.000 1.030 1.010 1.030 80,000 82,000 1.0250 0.775 0.752 0.775 0.760 0.775 106,383 0.7708 1.98%
2006-02-24 0 1.010 1.010 1.030 1.010 1.010 40,000 40,400 1.0100 0.760 0.760 0.775 0.760 0.760 53,192 0.7595 -1.94%
2006-02-23 0 1.030 1.010 1.030 1.010 1.030 652,000 658,720 1.0103 0.775 0.760 0.775 0.760 0.775 867,022 0.7598 1.98%
2006-02-22 0 1.010 1.000 1.010 1.010 1.010 50,000 50,500 1.0100 0.760 0.752 0.760 0.760 0.760 66,489 0.7595 0.00%
2006-02-21 0 1.010 1.000 1.010 1.010 1.010 272,000 274,500 1.0092 0.760 0.752 0.760 0.760 0.760 361,702 0.7589 0.00%
2006-02-20 0 1.010 1.000 1.010 1.010 1.010 48,000 48,480 1.0100 0.760 0.752 0.760 0.760 0.760 63,830 0.7595 -1.94%
2006-02-17 0 1.030 1.010 1.030 - - 0 0 - 0.775 0.760 0.775 - - 0 - 0.00%
2006-02-16 0 1.030 1.010 1.030 1.030 1.030 20,000 20,600 1.0300 0.775 0.760 0.775 0.775 0.775 26,596 0.7746 0.00%
2006-02-15 0 1.030 1.010 1.030 1.010 1.030 218,000 220,360 1.0108 0.775 0.760 0.775 0.760 0.775 289,894 0.7601 1.98%
2006-02-14 0 1.010 1.000 1.030 1.010 1.010 160,000 161,600 1.0100 0.760 0.752 0.775 0.760 0.760 212,766 0.7595 0.00%
2006-02-13 0 1.010 1.010 1.040 1.010 1.010 22,000 22,220 1.0100 0.760 0.760 0.782 0.760 0.760 29,255 0.7595 -0.98%
2006-02-10 0 1.020 1.010 1.040 1.020 1.020 20,000 20,400 1.0200 0.767 0.760 0.782 0.767 0.767 26,596 0.7670 0.00%
2006-02-09 0 1.020 1.010 1.040 1.020 1.020 6,000 6,120 1.0200 0.767 0.760 0.782 0.767 0.767 7,979 0.7670 0.99%
2006-02-08 0 1.010 1.000 1.040 1.010 1.010 100,000 101,000 1.0100 0.760 0.752 0.782 0.760 0.760 132,979 0.7595 0.00%
2006-02-07 0 1.010 1.010 1.040 - - 0 0 - 0.760 0.760 0.782 - - 0 - 0.00%
2006-02-06 0 1.010 1.010 1.050 - - 0 0 - 0.760 0.760 0.790 - - 0 - 0.00%
2006-02-03 0 1.010 1.010 1.050 1.010 1.010 82,000 82,820 1.0100 0.760 0.760 0.790 0.760 0.760 109,043 0.7595 0.00%
2006-02-02 0 1.010 1.000 1.030 1.010 1.010 100,000 101,000 1.0100 0.760 0.752 0.775 0.760 0.760 132,979 0.7595 0.00%
2006-02-01 0 1.010 1.010 1.030 - - 0 0 - 0.760 0.760 0.775 - - 0 - 0.00%
2006-01-27 0 1.010 1.010 1.030 1.010 1.010 20,000 20,200 1.0100 0.760 0.760 0.775 0.760 0.760 26,596 0.7595 -1.94%
2006-01-26 0 1.030 1.010 1.030 - - 0 0 - 0.775 0.760 0.775 - - 0 - 0.00%
2006-01-25 0 1.030 1.010 1.030 - - 0 0 - 0.775 0.760 0.775 - - 0 - 0.00%
2006-01-24 0 1.030 1.010 1.030 1.030 1.030 38,000 39,140 1.0300 0.775 0.760 0.775 0.775 0.775 50,532 0.7746 1.98%
2006-01-23 0 1.010 1.010 1.030 1.010 1.010 20,000 20,200 1.0100 0.760 0.760 0.775 0.760 0.760 26,596 0.7595 0.00%
2006-01-20 0 1.010 1.000 1.030 1.010 1.030 56,000 56,660 1.0118 0.760 0.752 0.775 0.760 0.775 74,468 0.7609 -0.98%
2006-01-19 0 1.020 1.010 1.020 - - 0 0 - 0.767 0.760 0.767 - - 0 - -0.97%
2006-01-18 0 1.030 1.010 1.030 1.010 1.030 14,000 14,320 1.0229 0.775 0.760 0.775 0.760 0.775 18,617 0.7692 1.98%
2006-01-17 0 1.010 1.010 1.030 - - 0 0 - 0.760 0.760 0.775 - - 0 - 0.00%
2006-01-16 0 1.010 1.010 1.030 1.010 1.010 22,000 22,220 1.0100 0.760 0.760 0.775 0.760 0.760 29,255 0.7595 0.00%
2006-01-13 0 1.010 1.010 1.030 1.010 1.030 106,000 108,300 1.0217 0.760 0.760 0.775 0.760 0.775 140,957 0.7683 -1.94%
2006-01-12 0 1.030 1.010 1.030 0.990 1.030 22,000 22,400 1.0182 0.775 0.760 0.775 0.744 0.775 29,255 0.7657 1.98%
2006-01-11 0 1.010 1.010 1.030 - - 0 0 - 0.760 0.760 0.775 - - 0 - 0.00%
2006-01-10 0 1.010 1.010 1.030 1.010 1.010 4,000 4,040 1.0100 0.760 0.760 0.775 0.760 0.760 5,319 0.7595 -1.94%
2006-01-09 0 1.030 1.010 1.030 - - 0 0 - 0.775 0.760 0.775 - - 0 - 0.00%
2006-01-06 0 1.030 1.010 1.030 - - 0 0 - 0.775 0.760 0.775 - - 0 - 0.00%
2006-01-05 0 1.030 1.010 1.030 - - 0 0 - 0.775 0.760 0.775 - - 0 - -0.96%
2006-01-04 0 1.040 1.010 1.040 1.030 1.050 32,000 33,160 1.0363 0.782 0.760 0.782 0.775 0.790 42,553 0.7793 0.97%
2006-01-03 0 1.030 1.010 1.030 1.030 1.030 20,000 20,600 1.0300 0.775 0.760 0.775 0.775 0.775 26,596 0.7746 0.00%
2005-12-30 0 1.030 1.010 1.030 1.030 1.030 50,000 51,500 1.0300 0.775 0.760 0.775 0.775 0.775 66,489 0.7746 0.00%
2005-12-29 0 1.030 1.010 1.030 1.010 1.030 448,000 459,380 1.0254 0.775 0.760 0.775 0.760 0.775 595,745 0.7711 1.98%
2005-12-28 0 1.010 1.010 1.020 1.010 1.010 40,000 40,400 1.0100 0.760 0.760 0.767 0.760 0.760 53,192 0.7595 0.00%
2005-12-23 0 1.010 1.010 1.020 1.010 1.010 66,000 66,660 1.0100 0.760 0.760 0.767 0.760 0.760 87,766 0.7595 0.00%
2005-12-22 0 1.010 1.000 1.020 - - 0 0 - 0.760 0.752 0.767 - - 0 - 0.00%
2005-12-21 0 1.010 1.000 1.020 1.000 1.010 24,000 24,200 1.0083 0.760 0.752 0.767 0.752 0.760 31,915 0.7583 -0.98%
2005-12-20 0 1.020 1.000 1.020 - - 0 0 - 0.767 0.752 0.767 - - 0 - 0.00%
2005-12-19 0 1.020 1.000 1.020 - - 0 0 - 0.767 0.752 0.767 - - 0 - -0.97%
2005-12-16 0 1.030 1.000 1.030 1.010 1.030 44,000 44,700 1.0159 0.775 0.752 0.775 0.760 0.775 58,511 0.7640 1.98%
2005-12-15 0 1.010 1.000 1.020 - - 0 0 - 0.760 0.752 0.767 - - 0 - 0.00%
2005-12-14 0 1.010 1.000 1.020 1.010 1.010 30,000 30,300 1.0100 0.760 0.752 0.767 0.760 0.760 39,894 0.7595 0.00%
2005-12-13 0 1.010 1.000 1.020 - - 0 0 - 0.760 0.752 0.767 - - 0 - 0.00%
2005-12-12 0 1.010 1.000 1.030 1.010 1.010 40,000 40,400 1.0100 0.760 0.752 0.775 0.760 0.760 53,192 0.7595 0.00%
2005-12-09 0 1.010 1.000 1.030 1.010 1.020 50,000 50,700 1.0140 0.760 0.752 0.775 0.760 0.767 66,489 0.7625 0.00%
2005-12-08 0 1.010 1.000 1.030 1.010 1.010 30,000 30,300 1.0100 0.760 0.752 0.775 0.760 0.760 39,894 0.7595 -0.98%
2005-12-07 0 1.020 1.010 1.020 1.020 1.020 6,000 6,120 1.0200 0.767 0.760 0.767 0.767 0.767 7,979 0.7670 -0.97%
2005-12-06 0 1.030 1.010 1.030 - - 0 0 - 0.775 0.760 0.775 - - 0 - 0.00%
2005-12-05 0 1.030 1.010 1.030 - - 0 0 - 0.775 0.760 0.775 - - 0 - 0.00%
2005-12-02 0 1.030 1.010 1.030 1.010 1.030 58,000 59,180 1.0203 0.775 0.760 0.775 0.760 0.775 77,128 0.7673 0.00%
2005-12-01 0 1.030 1.000 1.030 - - 0 0 - 0.775 0.752 0.775 - - 0 - 0.00%
2005-11-30 0 1.030 1.010 1.030 - - 0 0 - 0.775 0.760 0.775 - - 0 - 0.00%
2005-11-29 0 1.030 1.010 1.030 1.010 1.030 64,000 65,540 1.0241 0.775 0.760 0.775 0.760 0.775 85,106 0.7701 1.98%
2005-11-28 0 1.010 1.010 1.030 1.000 1.000 16,000 16,000 1.0000 0.760 0.760 0.775 0.752 0.752 21,277 0.7520 -1.94%
2005-11-25 0 1.030 1.000 1.030 1.000 1.030 84,000 86,040 1.0243 0.775 0.752 0.775 0.752 0.775 111,702 0.7703 0.00%
2005-11-24 0 1.030 1.000 1.030 1.000 1.040 50,000 51,000 1.0200 0.775 0.752 0.775 0.752 0.782 66,489 0.7670 0.00%
2005-11-23 0 1.030 1.000 1.030 - - 0 0 - 0.775 0.752 0.775 - - 0 - -1.90%
2005-11-22 0 1.050 1.000 1.050 1.000 1.050 82,000 84,060 1.0251 0.790 0.752 0.790 0.752 0.790 109,043 0.7709 2.94%
2005-11-21 0 1.020 1.000 1.020 - - 0 0 - 0.767 0.752 0.767 - - 0 - -0.97%
2005-11-18 0 1.030 1.010 1.030 1.000 1.050 210,000 214,020 1.0191 0.775 0.760 0.775 0.752 0.790 279,255 0.7664 0.98%
2005-11-17 0 1.020 1.000 1.020 - - 0 0 - 0.767 0.752 0.767 - - 0 - 0.00%
2005-11-16 0 1.020 0.990 1.030 0.990 1.020 36,000 36,660 1.0183 0.767 0.744 0.775 0.744 0.767 47,872 0.7658 0.99%
2005-11-15 0 1.010 0.970 1.010 1.010 1.010 10,000 10,100 1.0100 0.760 0.729 0.760 0.760 0.760 13,298 0.7595 0.00%
2005-11-14 0 1.010 0.990 1.010 0.990 1.010 46,000 46,020 1.0004 0.760 0.744 0.760 0.744 0.760 61,170 0.7523 1.00%
2005-11-11 0 1.000 0.970 1.000 1.000 1.020 64,000 64,380 1.0059 0.752 0.729 0.752 0.752 0.767 85,106 0.7565 -1.96%
2005-11-10 0 1.020 0.960 1.020 1.010 1.020 22,000 22,240 1.0109 0.767 0.722 0.767 0.760 0.767 29,255 0.7602 0.00%
2005-11-09 0 1.020 0.970 1.020 1.010 1.020 10,000 10,160 1.0160 0.767 0.729 0.767 0.760 0.767 13,298 0.7640 0.00%
2005-11-08 0 1.020 0.970 1.020 1.020 1.020 20,000 20,400 1.0200 0.767 0.729 0.767 0.767 0.767 26,596 0.7670 0.00%
2005-11-07 0 1.020 0.980 1.020 - - 0 0 - 0.767 0.737 0.767 - - 0 - 0.00%
2005-11-04 0 1.020 0.980 1.020 1.020 1.020 30,000 30,360 1.0120 0.767 0.737 0.767 0.767 0.767 39,894 0.7610 0.99%
2005-11-03 0 1.010 1.010 1.020 0.980 1.020 60,000 59,200 0.9867 0.760 0.760 0.767 0.737 0.767 79,787 0.7420 -0.98%
2005-11-02 0 1.020 0.990 1.020 0.990 1.020 70,000 70,600 1.0086 0.767 0.744 0.767 0.744 0.767 93,085 0.7584 0.99%
2005-11-01 0 1.010 0.990 1.010 0.970 1.010 54,000 52,820 0.9781 0.760 0.744 0.760 0.729 0.760 71,809 0.7356 0.00%
2005-10-31 0 1.010 0.970 1.010 - - 0 0 - 0.760 0.729 0.760 - - 0 - 0.00%
2005-10-28 0 1.010 0.960 1.020 0.990 1.010 148,000 148,540 1.0036 0.760 0.722 0.767 0.744 0.760 196,809 0.7547 0.00%
2005-10-27 0 1.010 0.970 1.010 0.960 1.010 142,000 139,720 0.9839 0.760 0.729 0.760 0.722 0.760 188,830 0.7399 -0.98%
2005-10-26 0 1.020 1.000 1.020 - - 10,000 10,200 1.0200 0.767 0.752 0.767 - - 13,298 0.7670 0.00%
2005-10-25 0 1.020 1.000 1.020 0.970 1.020 16,000 16,020 1.0013 0.767 0.752 0.767 0.729 0.767 21,277 0.7529 2.00%
2005-10-24 0 1.000 0.960 1.000 0.970 1.050 300,000 297,500 0.9917 0.752 0.722 0.752 0.729 0.790 398,936 0.7457 -0.99%
2005-10-21 0 1.010 0.990 1.010 0.990 1.020 176,000 176,320 1.0018 0.760 0.744 0.760 0.744 0.767 234,043 0.7534 -2.88%
2005-10-20 0 1.040 1.020 1.040 1.020 1.040 48,000 49,360 1.0283 0.782 0.767 0.782 0.767 0.782 63,830 0.7733 0.97%
2005-10-19 0 1.030 1.010 1.040 1.000 1.030 86,000 87,080 1.0126 0.775 0.760 0.782 0.752 0.775 114,362 0.7614 -0.96%
2005-10-18 0 1.040 1.020 1.040 1.020 1.040 132,000 135,180 1.0241 0.782 0.767 0.782 0.767 0.782 175,532 0.7701 0.00%
2005-10-17 0 1.040 1.020 1.040 1.010 1.040 152,000 156,220 1.0278 0.782 0.767 0.782 0.760 0.782 202,128 0.7729 4.00%
2005-10-14 0 1.000 1.000 1.010 0.980 1.000 106,000 104,620 0.9870 0.752 0.752 0.760 0.737 0.752 140,957 0.7422 2.04%
2005-10-13 0 0.980 0.980 1.010 0.970 1.010 12,000 12,040 1.0033 0.737 0.737 0.760 0.729 0.760 15,957 0.7545 0.00%
2005-10-12 0 0.980 0.970 0.980 0.970 1.020 102,000 101,640 0.9965 0.737 0.729 0.737 0.729 0.767 135,638 0.7493 0.00%
2005-10-10 0 0.980 0.960 0.980 0.950 0.980 268,000 257,280 0.9600 0.737 0.722 0.737 0.714 0.737 356,383 0.7219 5.38%
2005-10-07 0 0.930 0.910 0.980 0.930 1.000 388,000 371,220 0.9568 0.699 0.684 0.737 0.699 0.752 515,958 0.7195 -7.00%
2005-10-06 0 1.000 0.950 1.000 0.930 1.010 120,000 120,740 1.0062 0.752 0.714 0.752 0.699 0.760 159,575 0.7566 -0.99%
2005-10-05 0 1.010 1.010 1.020 1.010 1.060 4,402,000 4,520,400 1.0269 0.760 0.760 0.767 0.760 0.797 5,853,726 0.7722

Webb-site Database - Powered By Linux Group

Back to top